date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-18 09:30:00,27.45,28.23,27.37,28.02,316800.0,27.45,28.23,27.37,28.02,316800.0
2014-07-18 10:00:00,28.0,28.1,27.79,27.94,107900.0,28.0,28.1,27.79,27.94,107900.0
2014-07-18 10:30:00,27.94,28.13,27.82,28.13,76300.0,27.94,28.13,27.82,28.13,76300.0
2014-07-18 11:00:00,28.11,28.46,28.08,28.43,122700.0,28.11,28.46,28.08,28.43,122700.0
2014-07-18 11:30:00,28.43,28.71,28.43,28.51,100000.0,28.43,28.71,28.43,28.51,100000.0
2014-07-18 12:00:00,28.5,28.68,28.45,28.68,44600.0,28.5,28.68,28.45,28.68,44600.0
2014-07-18 12:30:00,28.65,28.77,28.59,28.72,57400.0,28.65,28.77,28.59,28.72,57400.0
2014-07-18 13:00:00,28.74,28.74,28.48,28.56,49100.0,28.74,28.74,28.48,28.56,49100.0
2014-07-18 13:30:00,28.53,28.57,28.36,28.52,43300.0,28.53,28.57,28.36,28.52,43300.0
2014-07-18 14:00:00,28.51,28.77,28.43,28.77,81000.0,28.51,28.77,28.43,28.77,81000.0
2014-07-18 14:30:00,28.79,28.8,28.61,28.65,71400.0,28.79,28.8,28.61,28.65,71400.0
2014-07-18 15:00:00,28.65,28.9,28.64,28.77,106100.0,28.65,28.9,28.64,28.77,106100.0
2014-07-18 15:30:00,28.75,28.79,28.69,28.74,142800.0,28.75,28.79,28.69,28.74,142800.0
2014-07-21 09:30:00,28.49,28.63,28.02,28.3,160600.0,28.49,28.63,28.02,28.3,160600.0
2014-07-21 10:00:00,28.25,28.46,28.03,28.2,85500.0,28.25,28.46,28.03,28.2,85500.0
2014-07-21 10:30:00,28.23,28.35,28.03,28.15,98900.0,28.23,28.35,28.03,28.15,98900.0
2014-07-21 11:00:00,28.19,28.54,28.1,28.51,45000.0,28.19,28.54,28.1,28.51,45000.0
2014-07-21 11:30:00,28.5,28.6,28.29,28.31,48200.0,28.5,28.6,28.29,28.31,48200.0
2014-07-21 12:00:00,28.36,28.53,28.36,28.51,31200.0,28.36,28.53,28.36,28.51,31200.0
2014-07-21 12:30:00,28.5,28.57,28.31,28.38,33200.0,28.5,28.57,28.31,28.38,33200.0
2014-07-21 13:00:00,28.39,28.68,28.31,28.68,79000.0,28.39,28.68,28.31,28.68,79000.0
2014-07-21 13:30:00,28.66,28.95,28.64,28.81,72300.0,28.66,28.95,28.64,28.81,72300.0
2014-07-21 14:00:00,28.81,28.98,28.81,28.86,47700.0,28.81,28.98,28.81,28.86,47700.0
2014-07-21 14:30:00,28.86,28.89,28.69,28.87,47500.0,28.86,28.89,28.69,28.87,47500.0
2014-07-21 15:00:00,28.86,28.9,28.62,28.71,64400.0,28.86,28.9,28.62,28.71,64400.0
2014-07-21 15:30:00,28.71,28.75,28.63,28.65,154200.0,28.71,28.75,28.63,28.65,154200.0
2014-07-22 09:30:00,29.02,29.48,29.02,29.31,96300.0,29.02,29.48,29.02,29.31,96300.0
2014-07-22 10:00:00,29.28,29.85,29.28,29.7,168600.0,29.28,29.85,29.28,29.7,168600.0
2014-07-22 10:30:00,29.7,29.85,29.5,29.63,87700.0,29.7,29.85,29.5,29.63,87700.0
2014-07-22 11:00:00,29.6,29.62,29.19,29.33,60800.0,29.6,29.62,29.19,29.33,60800.0
2014-07-22 11:30:00,29.32,29.62,29.31,29.54,40600.0,29.32,29.62,29.31,29.54,40600.0
2014-07-22 12:00:00,29.53,29.79,29.52,29.77,56000.0,29.53,29.79,29.52,29.77,56000.0
2014-07-22 12:30:00,29.77,29.79,29.55,29.62,70300.0,29.77,29.79,29.55,29.62,70300.0
2014-07-22 13:00:00,29.61,29.7,29.57,29.62,31400.0,29.61,29.7,29.57,29.62,31400.0
2014-07-22 13:30:00,29.62,29.74,29.58,29.74,48100.0,29.62,29.74,29.58,29.74,48100.0
2014-07-22 14:00:00,29.74,29.74,29.61,29.64,55200.0,29.74,29.74,29.61,29.64,55200.0
2014-07-22 14:30:00,29.63,29.7,29.54,29.69,140300.0,29.63,29.7,29.54,29.69,140300.0
2014-07-22 15:00:00,29.69,29.74,29.67,29.74,91600.0,29.69,29.74,29.67,29.74,91600.0
2014-07-22 15:30:00,29.73,29.99,29.72,29.93,336200.0,29.73,29.99,29.72,29.93,336200.0
2014-07-23 09:30:00,30.26,31.43,30.26,31.27,348600.0,30.26,31.43,30.26,31.27,348600.0
2014-07-23 10:00:00,31.27,31.6,30.95,31.26,197800.0,31.27,31.6,30.95,31.26,197800.0
2014-07-23 10:30:00,31.28,31.5,30.96,31.17,103900.0,31.28,31.5,30.96,31.17,103900.0
2014-07-23 11:00:00,31.19,31.36,31.05,31.28,226300.0,31.19,31.36,31.05,31.28,226300.0
2014-07-23 11:30:00,31.26,31.42,31.25,31.37,64300.0,31.26,31.42,31.25,31.37,64300.0
2014-07-23 12:00:00,31.29,31.31,31.15,31.16,74300.0,31.29,31.31,31.15,31.16,74300.0
2014-07-23 12:30:00,31.15,31.18,30.93,31.0,72500.0,31.15,31.18,30.93,31.0,72500.0
2014-07-23 13:00:00,31.0,31.11,30.93,31.0,56000.0,31.0,31.11,30.93,31.0,56000.0
2014-07-23 13:30:00,30.99,31.09,30.91,31.06,57400.0,30.99,31.09,30.91,31.06,57400.0
2014-07-23 14:00:00,31.03,31.21,30.95,31.18,87100.0,31.03,31.21,30.95,31.18,87100.0
2014-07-23 14:30:00,31.17,31.27,31.14,31.2,131900.0,31.17,31.27,31.14,31.2,131900.0
2014-07-23 15:00:00,31.2,31.35,31.16,31.33,134500.0,31.2,31.35,31.16,31.33,134500.0
2014-07-23 15:30:00,31.32,31.46,31.31,31.4,220600.0,31.32,31.46,31.31,31.4,220600.0
2014-07-24 09:30:00,31.44,31.5,30.68,30.84,299900.0,31.44,31.5,30.68,30.84,299900.0
2014-07-24 10:00:00,30.79,30.82,30.37,30.46,268400.0,30.79,30.82,30.37,30.46,268400.0
2014-07-24 10:30:00,30.43,30.53,30.28,30.44,54200.0,30.43,30.53,30.28,30.44,54200.0
2014-07-24 11:00:00,30.44,30.91,30.44,30.91,61300.0,30.44,30.91,30.44,30.91,61300.0
2014-07-24 11:30:00,30.92,30.96,30.76,30.8,36800.0,30.92,30.96,30.76,30.8,36800.0
2014-07-24 12:00:00,30.79,30.93,30.73,30.84,75100.0,30.79,30.93,30.73,30.84,75100.0
2014-07-24 12:30:00,30.82,30.95,30.7,30.7,62600.0,30.82,30.95,30.7,30.7,62600.0
2014-07-24 13:00:00,30.71,30.71,30.44,30.54,46700.0,30.71,30.71,30.44,30.54,46700.0
2014-07-24 13:30:00,30.53,30.78,30.52,30.78,51700.0,30.53,30.78,30.52,30.78,51700.0
2014-07-24 14:00:00,30.79,30.81,30.62,30.62,44100.0,30.79,30.81,30.62,30.62,44100.0
2014-07-24 14:30:00,30.62,30.67,30.49,30.54,48400.0,30.62,30.67,30.49,30.54,48400.0
2014-07-24 15:00:00,30.52,30.54,30.35,30.43,71800.0,30.52,30.54,30.35,30.43,71800.0
2014-07-24 15:30:00,30.44,30.69,30.44,30.62,142200.0,30.44,30.69,30.44,30.62,142200.0
2014-07-25 09:30:00,30.19,30.37,29.7,30.15,128000.0,30.19,30.37,29.7,30.15,128000.0
2014-07-25 10:00:00,30.2,30.25,30.0,30.12,46400.0,30.2,30.25,30.0,30.12,46400.0
2014-07-25 10:30:00,30.14,30.23,29.87,29.88,51100.0,30.14,30.23,29.87,29.88,51100.0
2014-07-25 11:00:00,29.91,29.91,29.62,29.8,119200.0,29.91,29.91,29.62,29.8,119200.0
2014-07-25 11:30:00,29.82,30.0,29.79,29.86,33600.0,29.82,30.0,29.79,29.86,33600.0
2014-07-25 12:00:00,29.91,30.1,29.88,29.91,32100.0,29.91,30.1,29.88,29.91,32100.0
2014-07-25 12:30:00,29.85,30.12,29.85,30.07,30100.0,29.85,30.12,29.85,30.07,30100.0
2014-07-25 13:00:00,30.07,30.09,29.95,30.0,20300.0,30.07,30.09,29.95,30.0,20300.0
2014-07-25 13:30:00,30.0,30.13,29.93,30.01,69000.0,30.0,30.13,29.93,30.01,69000.0
2014-07-25 14:00:00,29.99,30.11,29.95,29.99,37700.0,29.99,30.11,29.95,29.99,37700.0
2014-07-25 14:30:00,29.99,30.08,29.97,30.01,35100.0,29.99,30.08,29.97,30.01,35100.0
2014-07-25 15:00:00,30.01,30.1,29.99,30.07,49700.0,30.01,30.1,29.99,30.07,49700.0
2014-07-25 15:30:00,30.07,30.15,30.01,30.14,160600.0,30.07,30.15,30.01,30.14,160600.0
2014-07-28 09:30:00,30.15,30.45,29.64,29.8,136600.0,30.15,30.45,29.64,29.8,136600.0
2014-07-28 10:00:00,29.78,29.82,29.33,29.48,99100.0,29.78,29.82,29.33,29.48,99100.0
2014-07-28 10:30:00,29.46,29.62,29.31,29.56,104600.0,29.46,29.62,29.31,29.56,104600.0
2014-07-28 11:00:00,29.56,29.85,29.42,29.85,48300.0,29.56,29.85,29.42,29.85,48300.0
2014-07-28 11:30:00,29.87,29.88,29.61,29.68,29100.0,29.87,29.88,29.61,29.68,29100.0
2014-07-28 12:00:00,29.6,29.76,29.57,29.73,36400.0,29.6,29.76,29.57,29.73,36400.0
2014-07-28 12:30:00,29.72,29.86,29.68,29.79,43900.0,29.72,29.86,29.68,29.79,43900.0
2014-07-28 13:00:00,29.75,30.08,29.71,30.04,63500.0,29.75,30.08,29.71,30.04,63500.0
2014-07-28 13:30:00,30.06,30.24,30.02,30.12,32200.0,30.06,30.24,30.02,30.12,32200.0
2014-07-28 14:00:00,30.15,30.2,30.04,30.18,44700.0,30.15,30.2,30.04,30.18,44700.0
2014-07-28 14:30:00,30.17,30.39,30.13,30.32,88000.0,30.17,30.39,30.13,30.32,88000.0
2014-07-28 15:00:00,30.25,30.3,30.16,30.24,77200.0,30.25,30.3,30.16,30.24,77200.0
2014-07-28 15:30:00,30.27,30.29,30.14,30.16,106200.0,30.27,30.29,30.14,30.16,106200.0
2014-07-29 09:30:00,30.19,30.91,30.0,30.67,106300.0,30.19,30.91,30.0,30.67,106300.0
2014-07-29 10:00:00,30.69,31.19,30.69,31.15,163800.0,30.69,31.19,30.69,31.15,163800.0
2014-07-29 10:30:00,31.17,31.71,31.14,31.71,157000.0,31.17,31.71,31.14,31.71,157000.0
2014-07-29 11:00:00,31.72,31.99,31.47,31.61,177200.0,31.72,31.99,31.47,31.61,177200.0
2014-07-29 11:30:00,31.56,31.82,31.22,31.81,110400.0,31.56,31.82,31.22,31.81,110400.0
2014-07-29 12:00:00,31.82,31.92,31.65,31.83,82100.0,31.82,31.92,31.65,31.83,82100.0
2014-07-29 12:30:00,31.83,31.89,31.66,31.75,80200.0,31.83,31.89,31.66,31.75,80200.0
2014-07-29 13:00:00,31.73,31.83,31.6,31.72,50900.0,31.73,31.83,31.6,31.72,50900.0
2014-07-29 13:30:00,31.72,31.81,31.67,31.74,38100.0,31.72,31.81,31.67,31.74,38100.0
2014-07-29 14:00:00,31.72,31.73,31.42,31.52,89500.0,31.72,31.73,31.42,31.52,89500.0
2014-07-29 14:30:00,31.53,31.62,31.42,31.55,43800.0,31.53,31.62,31.42,31.55,43800.0
2014-07-29 15:00:00,31.54,31.75,31.51,31.68,95300.0,31.54,31.75,31.51,31.68,95300.0
2014-07-29 15:30:00,31.68,31.71,31.54,31.63,153900.0,31.68,31.71,31.54,31.63,153900.0
2014-07-30 09:30:00,31.91,32.47,31.8,31.86,178400.0,31.91,32.47,31.8,31.86,178400.0
2014-07-30 10:00:00,31.86,32.0,31.5,31.93,112100.0,31.86,32.0,31.5,31.93,112100.0
2014-07-30 10:30:00,31.93,31.93,31.49,31.5,70600.0,31.93,31.93,31.49,31.5,70600.0
2014-07-30 11:00:00,31.51,31.9,31.4,31.68,55700.0,31.51,31.9,31.4,31.68,55700.0
2014-07-30 11:30:00,31.65,31.71,31.46,31.51,23000.0,31.65,31.71,31.46,31.51,23000.0
2014-07-30 12:00:00,31.51,31.56,31.26,31.35,37100.0,31.51,31.56,31.26,31.35,37100.0
2014-07-30 12:30:00,31.38,31.47,31.26,31.36,57900.0,31.38,31.47,31.26,31.36,57900.0
2014-07-30 13:00:00,31.4,31.61,31.37,31.51,45600.0,31.4,31.61,31.37,31.51,45600.0
2014-07-30 13:30:00,31.52,31.7,31.52,31.69,29000.0,31.52,31.7,31.52,31.69,29000.0
2014-07-30 14:00:00,31.69,31.93,31.56,31.82,69500.0,31.69,31.93,31.56,31.82,69500.0
2014-07-30 14:30:00,31.83,31.87,31.65,31.83,91200.0,31.83,31.87,31.65,31.83,91200.0
2014-07-30 15:00:00,31.8,31.86,31.7,31.85,67400.0,31.8,31.86,31.7,31.85,67400.0
2014-07-30 15:30:00,31.86,31.9,31.78,31.87,155500.0,31.86,31.9,31.78,31.87,155500.0
2014-07-31 09:30:00,31.63,31.87,31.27,31.53,155600.0,31.63,31.87,31.27,31.53,155600.0
2014-07-31 10:00:00,31.52,31.73,31.41,31.51,135900.0,31.52,31.73,31.41,31.51,135900.0
2014-07-31 10:30:00,31.51,31.51,31.07,31.21,125700.0,31.51,31.51,31.07,31.21,125700.0
2014-07-31 11:00:00,31.2,31.48,31.18,31.32,65700.0,31.2,31.48,31.18,31.32,65700.0
2014-07-31 11:30:00,31.32,31.5,31.28,31.31,79800.0,31.32,31.5,31.28,31.31,79800.0
2014-07-31 12:00:00,31.35,31.47,31.26,31.28,109900.0,31.35,31.47,31.26,31.28,109900.0
2014-07-31 12:30:00,31.27,31.38,31.21,31.32,114300.0,31.27,31.38,31.21,31.32,114300.0
2014-07-31 13:00:00,31.34,31.37,31.17,31.27,51400.0,31.34,31.37,31.17,31.27,51400.0
2014-07-31 13:30:00,31.24,31.44,31.2,31.37,53900.0,31.24,31.44,31.2,31.37,53900.0
2014-07-31 14:00:00,31.32,31.32,31.17,31.26,116300.0,31.32,31.32,31.17,31.26,116300.0
2014-07-31 14:30:00,31.21,31.26,31.15,31.19,56300.0,31.21,31.26,31.15,31.19,56300.0
2014-07-31 15:00:00,31.19,31.24,30.98,31.03,87600.0,31.19,31.24,30.98,31.03,87600.0
2014-07-31 15:30:00,31.03,31.27,30.98,30.99,189100.0,31.03,31.27,30.98,30.99,189100.0
2014-08-01 09:30:00,31.28,31.71,30.64,31.55,161000.0,31.28,31.71,30.64,31.55,161000.0
2014-08-01 10:00:00,31.57,31.57,30.92,31.19,97000.0,31.57,31.57,30.92,31.19,97000.0
2014-08-01 10:30:00,31.22,31.25,30.88,30.92,208000.0,31.22,31.25,30.88,30.92,208000.0
2014-08-01 11:00:00,30.89,30.95,30.21,30.46,91100.0,30.89,30.95,30.21,30.46,91100.0
2014-08-01 11:30:00,30.48,30.67,30.15,30.15,75900.0,30.48,30.67,30.15,30.15,75900.0
2014-08-01 12:00:00,30.21,30.45,30.05,30.12,57800.0,30.21,30.45,30.05,30.12,57800.0
2014-08-01 12:30:00,30.18,30.37,30.1,30.24,58000.0,30.18,30.37,30.1,30.24,58000.0
2014-08-01 13:00:00,30.23,30.44,30.1,30.43,34300.0,30.23,30.44,30.1,30.43,34300.0
2014-08-01 13:30:00,30.42,30.52,30.31,30.5,53700.0,30.42,30.52,30.31,30.5,53700.0
2014-08-01 14:00:00,30.5,30.63,30.37,30.47,80700.0,30.5,30.63,30.37,30.47,80700.0
2014-08-01 14:30:00,30.48,30.5,30.2,30.38,61700.0,30.48,30.5,30.2,30.38,61700.0
2014-08-01 15:00:00,30.4,30.53,30.33,30.44,53800.0,30.4,30.53,30.33,30.44,53800.0
2014-08-01 15:30:00,30.41,30.45,30.2,30.39,216500.0,30.41,30.45,30.2,30.39,216500.0
2014-08-04 09:30:00,30.62,30.98,29.17,30.06,343800.0,30.62,30.98,29.17,30.06,343800.0
2014-08-04 10:00:00,30.08,30.6,29.81,30.34,150500.0,30.08,30.6,29.81,30.34,150500.0
2014-08-04 10:30:00,30.33,30.49,29.71,29.83,150300.0,30.33,30.49,29.71,29.83,150300.0
2014-08-04 11:00:00,29.81,30.22,29.73,30.12,84400.0,29.81,30.22,29.73,30.12,84400.0
2014-08-04 11:30:00,30.12,30.55,30.01,30.52,99100.0,30.12,30.55,30.01,30.52,99100.0
2014-08-04 12:00:00,30.51,30.73,30.34,30.59,88300.0,30.51,30.73,30.34,30.59,88300.0
2014-08-04 12:30:00,30.6,30.73,30.41,30.47,71900.0,30.6,30.73,30.41,30.47,71900.0
2014-08-04 13:00:00,30.44,30.53,30.31,30.47,40300.0,30.44,30.53,30.31,30.47,40300.0
2014-08-04 13:30:00,30.49,30.98,30.45,30.88,90600.0,30.49,30.98,30.45,30.88,90600.0
2014-08-04 14:00:00,30.86,31.18,30.83,31.03,95600.0,30.86,31.18,30.83,31.03,95600.0
2014-08-04 14:30:00,31.07,31.26,31.04,31.11,108800.0,31.07,31.26,31.04,31.11,108800.0
2014-08-04 15:00:00,31.12,31.54,31.04,31.35,161600.0,31.12,31.54,31.04,31.35,161600.0
2014-08-04 15:30:00,31.39,31.6,31.35,31.43,201000.0,31.39,31.6,31.35,31.43,201000.0
2014-08-05 09:30:00,31.69,31.69,30.5,31.03,140300.0,31.69,31.69,30.5,31.03,140300.0
2014-08-05 10:00:00,31.04,31.85,31.01,31.71,89000.0,31.04,31.85,31.01,31.71,89000.0
2014-08-05 10:30:00,31.69,31.97,31.61,31.77,99900.0,31.69,31.97,31.61,31.77,99900.0
2014-08-05 11:00:00,31.72,32.11,31.62,31.99,104100.0,31.72,32.11,31.62,31.99,104100.0
2014-08-05 11:30:00,32.0,32.01,31.81,31.97,60000.0,32.0,32.01,31.81,31.97,60000.0
2014-08-05 12:00:00,31.97,32.12,31.83,31.95,52400.0,31.97,32.12,31.83,31.95,52400.0
2014-08-05 12:30:00,31.96,32.2,31.76,32.2,63200.0,31.96,32.2,31.76,32.2,63200.0
2014-08-05 13:00:00,32.2,32.4,32.03,32.35,63100.0,32.2,32.4,32.03,32.35,63100.0
2014-08-05 13:30:00,32.31,32.31,31.74,31.78,78300.0,32.31,32.31,31.74,31.78,78300.0
2014-08-05 14:00:00,31.86,32.18,31.63,32.08,134400.0,31.86,32.18,31.63,32.08,134400.0
2014-08-05 14:30:00,32.1,32.18,31.97,32.07,119500.0,32.1,32.18,31.97,32.07,119500.0
2014-08-05 15:00:00,32.07,32.15,31.82,31.84,115400.0,32.07,32.15,31.82,31.84,115400.0
2014-08-05 15:30:00,31.8,32.33,31.8,32.31,229200.0,31.8,32.33,31.8,32.31,229200.0
2014-08-06 09:30:00,31.95,32.46,31.65,32.07,207600.0,31.95,32.46,31.65,32.07,207600.0
2014-08-06 10:00:00,32.09,32.44,32.08,32.43,253800.0,32.09,32.44,32.08,32.43,253800.0
2014-08-06 10:30:00,32.46,32.75,32.33,32.69,201600.0,32.46,32.75,32.33,32.69,201600.0
2014-08-06 11:00:00,32.69,32.97,32.65,32.86,222600.0,32.69,32.97,32.65,32.86,222600.0
2014-08-06 11:30:00,32.84,33.34,32.82,33.3,140600.0,32.84,33.34,32.82,33.3,140600.0
2014-08-06 12:00:00,33.32,33.34,32.81,32.97,139300.0,33.32,33.34,32.81,32.97,139300.0
2014-08-06 12:30:00,32.98,33.0,32.56,32.64,100300.0,32.98,33.0,32.56,32.64,100300.0
2014-08-06 13:00:00,32.62,32.86,32.41,32.67,106200.0,32.62,32.86,32.41,32.67,106200.0
2014-08-06 13:30:00,32.69,32.74,32.52,32.53,76500.0,32.69,32.74,32.52,32.53,76500.0
2014-08-06 14:00:00,32.53,32.91,32.42,32.84,59300.0,32.53,32.91,32.42,32.84,59300.0
2014-08-06 14:30:00,32.82,32.97,32.77,32.85,46700.0,32.82,32.97,32.77,32.85,46700.0
2014-08-06 15:00:00,32.86,32.94,32.78,32.89,61800.0,32.86,32.94,32.78,32.89,61800.0
2014-08-06 15:30:00,32.89,33.07,32.79,33.02,217700.0,32.89,33.07,32.79,33.02,217700.0
2014-08-07 09:30:00,32.95,33.26,32.59,33.23,106300.0,32.95,33.26,32.59,33.23,106300.0
2014-08-07 10:00:00,33.25,33.66,33.14,33.43,188300.0,33.25,33.66,33.14,33.43,188300.0
2014-08-07 10:30:00,33.44,33.55,32.85,33.15,256300.0,33.44,33.55,32.85,33.15,256300.0
2014-08-07 11:00:00,33.07,33.12,32.82,32.99,99000.0,33.07,33.12,32.82,32.99,99000.0
2014-08-07 11:30:00,33.01,33.2,32.85,33.0,46800.0,33.01,33.2,32.85,33.0,46800.0
2014-08-07 12:00:00,32.98,33.14,32.9,32.94,50900.0,32.98,33.14,32.9,32.94,50900.0
2014-08-07 12:30:00,32.91,32.94,32.72,32.74,43300.0,32.91,32.94,32.72,32.74,43300.0
2014-08-07 13:00:00,32.73,32.92,32.64,32.87,42300.0,32.73,32.92,32.64,32.87,42300.0
2014-08-07 13:30:00,32.91,33.12,32.81,33.07,36100.0,32.91,33.12,32.81,33.07,36100.0
2014-08-07 14:00:00,33.04,33.09,32.85,32.92,25400.0,33.04,33.09,32.85,32.92,25400.0
2014-08-07 14:30:00,32.89,33.18,32.88,33.04,49200.0,32.89,33.18,32.88,33.04,49200.0
2014-08-07 15:00:00,33.05,33.09,32.6,32.65,54900.0,33.05,33.09,32.6,32.65,54900.0
2014-08-07 15:30:00,32.65,32.84,32.61,32.77,167500.0,32.65,32.84,32.61,32.77,167500.0
2014-08-08 09:30:00,32.75,32.94,32.13,32.59,256400.0,32.75,32.94,32.13,32.59,256400.0
2014-08-08 10:00:00,32.57,33.04,32.53,32.7,181400.0,32.57,33.04,32.53,32.7,181400.0
2014-08-08 10:30:00,32.7,33.18,32.56,33.1,148300.0,32.7,33.18,32.56,33.1,148300.0
2014-08-08 11:00:00,33.08,33.39,33.04,33.34,96600.0,33.08,33.39,33.04,33.34,96600.0
2014-08-08 11:30:00,33.37,33.59,33.28,33.53,115700.0,33.37,33.59,33.28,33.53,115700.0
2014-08-08 12:00:00,33.52,33.53,33.36,33.45,74400.0,33.52,33.53,33.36,33.45,74400.0
2014-08-08 12:30:00,33.45,33.72,33.41,33.71,64700.0,33.45,33.72,33.41,33.71,64700.0
2014-08-08 13:00:00,33.72,34.0,33.71,33.92,136500.0,33.72,34.0,33.71,33.92,136500.0
2014-08-08 13:30:00,33.92,33.98,33.71,33.9,70900.0,33.92,33.98,33.71,33.9,70900.0
2014-08-08 14:00:00,33.87,33.95,33.7,33.83,80700.0,33.87,33.95,33.7,33.83,80700.0
2014-08-08 14:30:00,33.85,33.9,33.58,33.61,51400.0,33.85,33.9,33.58,33.61,51400.0
2014-08-08 15:00:00,33.64,33.89,33.54,33.8,53500.0,33.64,33.89,33.54,33.8,53500.0
2014-08-08 15:30:00,33.8,33.86,33.71,33.72,128000.0,33.8,33.86,33.71,33.72,128000.0
2014-08-11 09:30:00,33.88,34.05,33.4,33.88,256500.0,33.88,34.05,33.4,33.88,256500.0
2014-08-11 10:00:00,33.9,34.37,33.82,34.33,185700.0,33.9,34.37,33.82,34.33,185700.0
2014-08-11 10:30:00,34.36,34.61,34.31,34.48,126900.0,34.36,34.61,34.31,34.48,126900.0
2014-08-11 11:00:00,34.45,35.03,34.43,34.85,152600.0,34.45,35.03,34.43,34.85,152600.0
2014-08-11 11:30:00,34.87,34.93,34.54,34.6,95700.0,34.87,34.93,34.54,34.6,95700.0
2014-08-11 12:00:00,34.61,34.62,34.33,34.45,75700.0,34.61,34.62,34.33,34.45,75700.0
2014-08-11 12:30:00,34.44,34.59,34.37,34.48,42200.0,34.44,34.59,34.37,34.48,42200.0
2014-08-11 13:00:00,34.46,34.64,34.46,34.54,26100.0,34.46,34.64,34.46,34.54,26100.0
2014-08-11 13:30:00,34.53,34.75,34.53,34.62,63800.0,34.53,34.75,34.53,34.62,63800.0
2014-08-11 14:00:00,34.61,34.61,34.52,34.56,46600.0,34.61,34.61,34.52,34.56,46600.0
2014-08-11 14:30:00,34.56,34.72,34.46,34.71,58700.0,34.56,34.72,34.46,34.71,58700.0
2014-08-11 15:00:00,34.71,34.96,34.69,34.87,128300.0,34.71,34.96,34.69,34.87,128300.0
2014-08-11 15:30:00,34.87,34.9,34.78,34.81,165700.0,34.87,34.9,34.78,34.81,165700.0
2014-08-12 09:30:00,34.8,35.0,34.13,34.85,255300.0,34.8,35.0,34.13,34.85,255300.0
2014-08-12 10:00:00,34.93,34.96,34.29,34.8,157200.0,34.93,34.96,34.29,34.8,157200.0
2014-08-12 10:30:00,34.77,34.77,34.39,34.44,86900.0,34.77,34.77,34.39,34.44,86900.0
2014-08-12 11:00:00,34.44,34.54,34.21,34.48,196300.0,34.44,34.54,34.21,34.48,196300.0
2014-08-12 11:30:00,34.47,34.57,34.27,34.3,32300.0,34.47,34.57,34.27,34.3,32300.0
2014-08-12 12:00:00,34.3,34.51,34.27,34.5,36900.0,34.3,34.51,34.27,34.5,36900.0
2014-08-12 12:30:00,34.5,34.51,34.37,34.43,48800.0,34.5,34.51,34.37,34.43,48800.0
2014-08-12 13:00:00,34.42,34.47,34.31,34.35,29000.0,34.42,34.47,34.31,34.35,29000.0
2014-08-12 13:30:00,34.35,34.46,34.26,34.45,47200.0,34.35,34.46,34.26,34.45,47200.0
2014-08-12 14:00:00,34.44,34.46,34.18,34.25,50200.0,34.44,34.46,34.18,34.25,50200.0
2014-08-12 14:30:00,34.23,34.35,34.2,34.25,48500.0,34.23,34.35,34.2,34.25,48500.0
2014-08-12 15:00:00,34.27,34.34,34.2,34.24,26300.0,34.27,34.34,34.2,34.24,26300.0
2014-08-12 15:30:00,34.22,34.45,34.19,34.39,105000.0,34.22,34.45,34.19,34.39,105000.0
2014-08-13 09:30:00,34.38,34.99,34.38,34.67,263500.0,34.38,34.99,34.38,34.67,263500.0
2014-08-13 10:00:00,34.65,35.41,34.63,35.41,132200.0,34.65,35.41,34.63,35.41,132200.0
2014-08-13 10:30:00,35.41,35.5,35.22,35.37,100800.0,35.41,35.5,35.22,35.37,100800.0
2014-08-13 11:00:00,35.32,35.46,35.27,35.42,53000.0,35.32,35.46,35.27,35.42,53000.0
2014-08-13 11:30:00,35.45,35.74,35.43,35.54,135700.0,35.45,35.74,35.43,35.54,135700.0
2014-08-13 12:00:00,35.54,35.55,35.3,35.34,71600.0,35.54,35.55,35.3,35.34,71600.0
2014-08-13 12:30:00,35.35,35.35,35.17,35.17,68000.0,35.35,35.35,35.17,35.17,68000.0
2014-08-13 13:00:00,35.17,35.44,35.15,35.35,48200.0,35.17,35.44,35.15,35.35,48200.0
2014-08-13 13:30:00,35.34,35.59,35.31,35.58,54400.0,35.34,35.59,35.31,35.58,54400.0
2014-08-13 14:00:00,35.58,35.7,35.5,35.57,73600.0,35.58,35.7,35.5,35.57,73600.0
2014-08-13 14:30:00,35.56,35.7,35.52,35.68,40800.0,35.56,35.7,35.52,35.68,40800.0
2014-08-13 15:00:00,35.67,35.74,35.62,35.73,84600.0,35.67,35.74,35.62,35.73,84600.0
2014-08-13 15:30:00,35.73,35.85,35.71,35.84,226100.0,35.73,35.85,35.71,35.84,226100.0
2014-08-14 09:30:00,35.88,37.17,35.83,37.07,380000.0,35.88,37.17,35.83,37.07,380000.0
2014-08-14 10:00:00,37.04,37.05,36.19,36.53,172300.0,37.04,37.05,36.19,36.53,172300.0
2014-08-14 10:30:00,36.53,36.79,36.39,36.68,76300.0,36.53,36.79,36.39,36.68,76300.0
2014-08-14 11:00:00,36.68,36.71,36.3,36.31,61700.0,36.68,36.71,36.3,36.31,61700.0
2014-08-14 11:30:00,36.32,36.36,36.12,36.22,87700.0,36.32,36.36,36.12,36.22,87700.0
2014-08-14 12:00:00,36.23,36.5,36.19,36.35,108900.0,36.23,36.5,36.19,36.35,108900.0
2014-08-14 12:30:00,36.39,36.4,36.19,36.31,83400.0,36.39,36.4,36.19,36.31,83400.0
2014-08-14 13:00:00,36.32,36.42,36.16,36.25,29300.0,36.32,36.42,36.16,36.25,29300.0
2014-08-14 13:30:00,36.24,36.38,36.13,36.33,53200.0,36.24,36.38,36.13,36.33,53200.0
2014-08-14 14:00:00,36.31,36.53,36.24,36.35,79500.0,36.31,36.53,36.24,36.35,79500.0
2014-08-14 14:30:00,36.35,36.74,36.35,36.67,79700.0,36.35,36.74,36.35,36.67,79700.0
2014-08-14 15:00:00,36.7,36.75,36.53,36.58,110500.0,36.7,36.75,36.53,36.58,110500.0
2014-08-14 15:30:00,36.59,36.65,36.55,36.6,150200.0,36.59,36.65,36.55,36.6,150200.0
2014-08-15 09:30:00,36.97,37.15,36.42,36.49,182100.0,36.97,37.15,36.42,36.49,182100.0
2014-08-15 10:00:00,36.5,36.73,36.47,36.67,124200.0,36.5,36.73,36.47,36.67,124200.0
2014-08-15 10:30:00,36.64,36.65,35.65,35.94,238900.0,36.64,36.65,35.65,35.94,238900.0
2014-08-15 11:00:00,35.98,36.04,35.34,35.41,253500.0,35.98,36.04,35.34,35.41,253500.0
2014-08-15 11:30:00,35.44,35.7,35.14,35.34,149700.0,35.44,35.7,35.14,35.34,149700.0
2014-08-15 12:00:00,35.31,35.61,35.14,35.47,75400.0,35.31,35.61,35.14,35.47,75400.0
2014-08-15 12:30:00,35.55,35.65,35.4,35.58,33000.0,35.55,35.65,35.4,35.58,33000.0
2014-08-15 13:00:00,35.58,35.71,35.51,35.71,43300.0,35.58,35.71,35.51,35.71,43300.0
2014-08-15 13:30:00,35.7,35.8,35.6,35.75,44500.0,35.7,35.8,35.6,35.75,44500.0
2014-08-15 14:00:00,35.8,36.11,35.78,36.11,40900.0,35.8,36.11,35.78,36.11,40900.0
2014-08-15 14:30:00,36.11,36.31,36.04,36.26,61400.0,36.11,36.31,36.04,36.26,61400.0
2014-08-15 15:00:00,36.28,36.36,36.21,36.31,63600.0,36.28,36.36,36.21,36.31,63600.0
2014-08-15 15:30:00,36.24,36.28,35.95,36.13,176100.0,36.24,36.28,35.95,36.13,176100.0
2014-08-18 09:30:00,36.26,36.64,35.86,36.28,152600.0,36.26,36.64,35.86,36.28,152600.0
2014-08-18 10:00:00,36.3,36.55,36.15,36.15,102000.0,36.3,36.55,36.15,36.15,102000.0
2014-08-18 10:30:00,36.15,36.38,35.96,36.38,103900.0,36.15,36.38,35.96,36.38,103900.0
2014-08-18 11:00:00,36.34,36.36,36.11,36.13,70100.0,36.34,36.36,36.11,36.13,70100.0
2014-08-18 11:30:00,36.15,36.54,35.99,36.09,80500.0,36.15,36.54,35.99,36.09,80500.0
2014-08-18 12:00:00,36.09,36.27,36.08,36.17,46300.0,36.09,36.27,36.08,36.17,46300.0
2014-08-18 12:30:00,36.16,36.18,35.92,36.0,62600.0,36.16,36.18,35.92,36.0,62600.0
2014-08-18 13:00:00,36.0,36.13,35.94,36.07,26100.0,36.0,36.13,35.94,36.07,26100.0
2014-08-18 13:30:00,36.07,36.19,36.05,36.06,18600.0,36.07,36.19,36.05,36.06,18600.0
2014-08-18 14:00:00,36.07,36.25,36.02,36.11,29900.0,36.07,36.25,36.02,36.11,29900.0
2014-08-18 14:30:00,36.13,36.18,36.06,36.11,42700.0,36.13,36.18,36.06,36.11,42700.0
2014-08-18 15:00:00,36.09,36.18,35.96,35.96,49700.0,36.09,36.18,35.96,35.96,49700.0
2014-08-18 15:30:00,35.96,36.04,35.81,35.96,235200.0,35.96,36.04,35.81,35.96,235200.0
2014-08-19 09:30:00,35.94,36.23,35.48,36.12,125000.0,35.94,36.23,35.48,36.12,125000.0
2014-08-19 10:00:00,36.1,36.11,35.57,35.58,61000.0,36.1,36.11,35.57,35.58,61000.0
2014-08-19 10:30:00,35.61,35.88,35.58,35.66,57200.0,35.61,35.88,35.58,35.66,57200.0
2014-08-19 11:00:00,35.66,35.7,35.23,35.68,84700.0,35.66,35.7,35.23,35.68,84700.0
2014-08-19 11:30:00,35.68,35.68,35.37,35.38,47300.0,35.68,35.68,35.37,35.38,47300.0
2014-08-19 12:00:00,35.43,35.51,35.31,35.4,37600.0,35.43,35.51,35.31,35.4,37600.0
2014-08-19 12:30:00,35.43,35.57,35.37,35.43,32200.0,35.43,35.57,35.37,35.43,32200.0
2014-08-19 13:00:00,35.44,35.7,35.43,35.62,40500.0,35.44,35.7,35.43,35.62,40500.0
2014-08-19 13:30:00,35.66,35.88,35.63,35.76,34500.0,35.66,35.88,35.63,35.76,34500.0
2014-08-19 14:00:00,35.77,35.98,35.71,35.86,74500.0,35.77,35.98,35.71,35.86,74500.0
2014-08-19 14:30:00,35.89,35.91,35.78,35.87,69000.0,35.89,35.91,35.78,35.87,69000.0
2014-08-19 15:00:00,35.87,35.89,35.71,35.79,40700.0,35.87,35.89,35.71,35.79,40700.0
2014-08-19 15:30:00,35.79,35.83,35.66,35.7,131500.0,35.79,35.83,35.66,35.7,131500.0
2014-08-20 09:30:00,35.2,35.95,35.05,35.9,97700.0,35.2,35.95,35.05,35.9,97700.0
2014-08-20 10:00:00,35.86,35.94,35.47,35.76,41900.0,35.86,35.94,35.47,35.76,41900.0
2014-08-20 10:30:00,35.78,36.15,35.66,35.99,57100.0,35.78,36.15,35.66,35.99,57100.0
2014-08-20 11:00:00,36.0,36.04,35.77,35.87,42800.0,36.0,36.04,35.77,35.87,42800.0
2014-08-20 11:30:00,35.87,36.0,35.77,36.0,25500.0,35.87,36.0,35.77,36.0,25500.0
2014-08-20 12:00:00,35.99,36.01,35.85,35.98,23900.0,35.99,36.01,35.85,35.98,23900.0
2014-08-20 12:30:00,35.97,36.01,35.83,35.84,36100.0,35.97,36.01,35.83,35.84,36100.0
2014-08-20 13:00:00,35.86,35.88,35.64,35.66,32500.0,35.86,35.88,35.64,35.66,32500.0
2014-08-20 13:30:00,35.67,35.73,35.3,35.39,73900.0,35.67,35.73,35.3,35.39,73900.0
2014-08-20 14:00:00,35.36,35.53,35.12,35.4,92800.0,35.36,35.53,35.12,35.4,92800.0
2014-08-20 14:30:00,35.42,35.58,35.35,35.42,36900.0,35.42,35.58,35.35,35.42,36900.0
2014-08-20 15:00:00,35.46,35.54,35.41,35.42,42900.0,35.46,35.54,35.41,35.42,42900.0
2014-08-20 15:30:00,35.42,35.49,35.26,35.28,124900.0,35.42,35.49,35.26,35.28,124900.0
2014-08-21 09:30:00,35.41,35.52,34.77,34.88,100100.0,35.41,35.52,34.77,34.88,100100.0
2014-08-21 10:00:00,34.92,35.0,34.58,34.89,87900.0,34.92,35.0,34.58,34.89,87900.0
2014-08-21 10:30:00,34.79,35.04,34.65,34.67,72200.0,34.79,35.04,34.65,34.67,72200.0
2014-08-21 11:00:00,34.67,34.75,34.48,34.48,56700.0,34.67,34.75,34.48,34.48,56700.0
2014-08-21 11:30:00,34.48,34.68,34.48,34.55,41500.0,34.48,34.68,34.48,34.55,41500.0
2014-08-21 12:00:00,34.56,34.71,34.46,34.6,48600.0,34.56,34.71,34.46,34.6,48600.0
2014-08-21 12:30:00,34.59,34.9,34.58,34.7,75000.0,34.59,34.9,34.58,34.7,75000.0
2014-08-21 13:00:00,34.72,34.86,34.51,34.58,38800.0,34.72,34.86,34.51,34.58,38800.0
2014-08-21 13:30:00,34.59,34.6,34.25,34.34,95300.0,34.59,34.6,34.25,34.34,95300.0
2014-08-21 14:00:00,34.31,34.58,34.16,34.54,54500.0,34.31,34.58,34.16,34.54,54500.0
2014-08-21 14:30:00,34.52,34.58,34.35,34.36,46500.0,34.52,34.58,34.35,34.36,46500.0
2014-08-21 15:00:00,34.37,34.42,34.18,34.19,77300.0,34.37,34.42,34.18,34.19,77300.0
2014-08-21 15:30:00,34.2,34.25,34.12,34.17,234500.0,34.2,34.25,34.12,34.17,234500.0
2014-08-22 09:30:00,34.1,34.18,33.33,33.64,190000.0,34.1,34.18,33.33,33.64,190000.0
2014-08-22 10:00:00,33.7,34.28,33.37,34.28,107900.0,33.7,34.28,33.37,34.28,107900.0
2014-08-22 10:30:00,34.32,34.56,34.29,34.37,82800.0,34.32,34.56,34.29,34.37,82800.0
2014-08-22 11:00:00,34.36,34.55,34.26,34.49,78300.0,34.36,34.55,34.26,34.49,78300.0
2014-08-22 11:30:00,34.5,34.55,34.41,34.46,44600.0,34.5,34.55,34.41,34.46,44600.0
2014-08-22 12:00:00,34.47,34.82,34.47,34.79,69100.0,34.47,34.82,34.47,34.79,69100.0
2014-08-22 12:30:00,34.79,34.91,34.73,34.74,48700.0,34.79,34.91,34.73,34.74,48700.0
2014-08-22 13:00:00,34.74,34.74,34.54,34.61,34300.0,34.74,34.74,34.54,34.61,34300.0
2014-08-22 13:30:00,34.6,34.67,34.33,34.41,53200.0,34.6,34.67,34.33,34.41,53200.0
2014-08-22 14:00:00,34.41,34.49,34.2,34.42,85700.0,34.41,34.49,34.2,34.42,85700.0
2014-08-22 14:30:00,34.41,34.46,34.33,34.41,55000.0,34.41,34.46,34.33,34.41,55000.0
2014-08-22 15:00:00,34.41,34.49,34.35,34.43,53300.0,34.41,34.49,34.35,34.43,53300.0
2014-08-22 15:30:00,34.43,34.48,34.3,34.32,175500.0,34.43,34.48,34.3,34.32,175500.0
2014-08-25 09:30:00,34.81,36.67,34.81,36.55,637300.0,34.81,36.67,34.81,36.55,637300.0
2014-08-25 10:00:00,36.56,36.62,36.12,36.23,252800.0,36.56,36.62,36.12,36.23,252800.0
2014-08-25 10:30:00,36.28,36.65,36.26,36.28,178300.0,36.28,36.65,36.26,36.28,178300.0
2014-08-25 11:00:00,36.31,36.4,35.98,36.08,134000.0,36.31,36.4,35.98,36.08,134000.0
2014-08-25 11:30:00,36.11,36.38,35.91,36.33,93700.0,36.11,36.38,35.91,36.33,93700.0
2014-08-25 12:00:00,36.34,36.38,35.9,35.95,69500.0,36.34,36.38,35.9,35.95,69500.0
2014-08-25 12:30:00,35.91,36.08,35.75,35.8,68300.0,35.91,36.08,35.75,35.8,68300.0
2014-08-25 13:00:00,35.8,36.3,35.68,36.26,129000.0,35.8,36.3,35.68,36.26,129000.0
2014-08-25 13:30:00,36.23,36.25,36.01,36.04,48100.0,36.23,36.25,36.01,36.04,48100.0
2014-08-25 14:00:00,36.07,36.07,35.8,35.93,36600.0,36.07,36.07,35.8,35.93,36600.0
2014-08-25 14:30:00,35.9,35.96,35.74,35.93,36300.0,35.9,35.96,35.74,35.93,36300.0
2014-08-25 15:00:00,35.9,35.97,35.84,35.91,67100.0,35.9,35.97,35.84,35.91,67100.0
2014-08-25 15:30:00,35.91,36.26,35.91,36.13,158900.0,35.91,36.26,35.91,36.13,158900.0
2014-08-26 09:30:00,36.85,37.79,36.83,37.72,705000.0,36.85,37.79,36.83,37.72,705000.0
2014-08-26 10:00:00,37.72,39.12,37.7,38.83,713400.0,37.72,39.12,37.7,38.83,713400.0
2014-08-26 10:30:00,38.85,39.23,38.8,39.06,347000.0,38.85,39.23,38.8,39.06,347000.0
2014-08-26 11:00:00,39.08,39.44,38.81,39.37,344200.0,39.08,39.44,38.81,39.37,344200.0
2014-08-26 11:30:00,39.39,40.0,39.31,39.64,441500.0,39.39,40.0,39.31,39.64,441500.0
2014-08-26 12:00:00,39.69,39.73,39.22,39.3,221500.0,39.69,39.73,39.22,39.3,221500.0
2014-08-26 12:30:00,39.27,39.74,39.26,39.53,131900.0,39.27,39.74,39.26,39.53,131900.0
2014-08-26 13:00:00,39.5,39.66,39.31,39.56,122300.0,39.5,39.66,39.31,39.56,122300.0
2014-08-26 13:30:00,39.59,40.04,39.56,39.87,194500.0,39.59,40.04,39.56,39.87,194500.0
2014-08-26 14:00:00,39.92,40.17,39.76,40.08,192900.0,39.92,40.17,39.76,40.08,192900.0
2014-08-26 14:30:00,40.04,40.1,39.95,39.97,153900.0,40.04,40.1,39.95,39.97,153900.0
2014-08-26 15:00:00,39.97,40.1,39.85,39.92,226700.0,39.97,40.1,39.85,39.92,226700.0
2014-08-26 15:30:00,39.92,40.06,39.82,40.01,514600.0,39.92,40.06,39.82,40.01,514600.0
2014-08-27 09:30:00,40.26,40.89,39.73,39.83,525300.0,40.26,40.89,39.73,39.83,525300.0
2014-08-27 10:00:00,39.84,40.52,39.57,40.23,320000.0,39.84,40.52,39.57,40.23,320000.0
2014-08-27 10:30:00,40.24,41.31,40.2,41.1,330500.0,40.24,41.31,40.2,41.1,330500.0
2014-08-27 11:00:00,41.1,41.44,40.67,40.7,300200.0,41.1,41.44,40.67,40.7,300200.0
2014-08-27 11:30:00,40.7,40.97,40.25,40.36,249600.0,40.7,40.97,40.25,40.36,249600.0
2014-08-27 12:00:00,40.37,40.43,40.02,40.29,164100.0,40.37,40.43,40.02,40.29,164100.0
2014-08-27 12:30:00,40.27,40.41,40.04,40.04,114000.0,40.27,40.41,40.04,40.04,114000.0
2014-08-27 13:00:00,40.04,40.12,39.67,40.0,258300.0,40.04,40.12,39.67,40.0,258300.0
2014-08-27 13:30:00,40.0,40.0,39.63,39.65,86900.0,40.0,40.0,39.63,39.65,86900.0
2014-08-27 14:00:00,39.64,39.8,39.34,39.69,198100.0,39.64,39.8,39.34,39.69,198100.0
2014-08-27 14:30:00,39.71,39.78,39.57,39.58,60500.0,39.71,39.78,39.57,39.58,60500.0
2014-08-27 15:00:00,39.58,39.6,39.33,39.48,90000.0,39.58,39.6,39.33,39.48,90000.0
2014-08-27 15:30:00,39.49,39.6,39.46,39.58,153800.0,39.49,39.6,39.46,39.58,153800.0
2014-08-28 09:30:00,39.14,41.32,39.13,41.18,490500.0,39.14,41.32,39.13,41.18,490500.0
2014-08-28 10:00:00,41.2,41.47,40.66,41.16,419900.0,41.2,41.47,40.66,41.16,419900.0
2014-08-28 10:30:00,41.17,41.89,40.93,41.53,303400.0,41.17,41.89,40.93,41.53,303400.0
2014-08-28 11:00:00,41.54,42.14,41.53,41.7,246100.0,41.54,42.14,41.53,41.7,246100.0
2014-08-28 11:30:00,41.7,41.78,41.1,41.1,169700.0,41.7,41.78,41.1,41.1,169700.0
2014-08-28 12:00:00,41.08,41.41,41.0,41.22,156300.0,41.08,41.41,41.0,41.22,156300.0
2014-08-28 12:30:00,41.21,41.37,41.0,41.03,147900.0,41.21,41.37,41.0,41.03,147900.0
2014-08-28 13:00:00,41.02,41.04,40.32,40.36,198200.0,41.02,41.04,40.32,40.36,198200.0
2014-08-28 13:30:00,40.32,40.35,39.9,39.94,186500.0,40.32,40.35,39.9,39.94,186500.0
2014-08-28 14:00:00,39.93,40.2,39.92,40.08,143100.0,39.93,40.2,39.92,40.08,143100.0
2014-08-28 14:30:00,40.08,40.29,39.91,39.98,108700.0,40.08,40.29,39.91,39.98,108700.0
2014-08-28 15:00:00,39.97,40.01,39.73,39.83,119800.0,39.97,40.01,39.73,39.83,119800.0
2014-08-28 15:30:00,39.83,40.01,39.83,39.9,298900.0,39.83,40.01,39.83,39.9,298900.0
2014-08-29 09:30:00,40.47,40.87,40.05,40.85,296600.0,40.47,40.87,40.05,40.85,296600.0
2014-08-29 10:00:00,40.85,41.45,40.8,41.16,410800.0,40.85,41.45,40.8,41.16,410800.0
2014-08-29 10:30:00,41.16,41.23,40.88,40.92,122800.0,41.16,41.23,40.88,40.92,122800.0
2014-08-29 11:00:00,40.96,41.05,40.59,40.81,228200.0,40.96,41.05,40.59,40.81,228200.0
2014-08-29 11:30:00,40.8,40.93,40.68,40.72,83200.0,40.8,40.93,40.68,40.72,83200.0
2014-08-29 12:00:00,40.73,40.76,40.33,40.6,93300.0,40.73,40.76,40.33,40.6,93300.0
2014-08-29 12:30:00,40.62,40.73,40.5,40.7,43200.0,40.62,40.73,40.5,40.7,43200.0
2014-08-29 13:00:00,40.7,40.8,40.54,40.61,45300.0,40.7,40.8,40.54,40.61,45300.0
2014-08-29 13:30:00,40.57,40.7,40.44,40.47,29400.0,40.57,40.7,40.44,40.47,29400.0
2014-08-29 14:00:00,40.48,40.53,40.29,40.31,78600.0,40.48,40.53,40.29,40.31,78600.0
2014-08-29 14:30:00,40.31,40.48,40.05,40.45,117500.0,40.31,40.48,40.05,40.45,117500.0
2014-08-29 15:00:00,40.41,40.53,40.38,40.42,55500.0,40.41,40.53,40.38,40.42,55500.0
2014-08-29 15:30:00,40.41,40.81,40.36,40.76,193900.0,40.41,40.81,40.36,40.76,193900.0
2014-09-02 09:30:00,41.18,41.28,40.25,40.31,253400.0,41.18,41.28,40.25,40.31,253400.0
2014-09-02 10:00:00,40.32,40.49,39.64,40.01,224900.0,40.32,40.49,39.64,40.01,224900.0
2014-09-02 10:30:00,40.01,40.35,39.91,40.19,117500.0,40.01,40.35,39.91,40.19,117500.0
2014-09-02 11:00:00,40.2,40.45,40.15,40.27,183200.0,40.2,40.45,40.15,40.27,183200.0
2014-09-02 11:30:00,40.29,40.42,40.23,40.29,121100.0,40.29,40.42,40.23,40.29,121100.0
2014-09-02 12:00:00,40.27,40.32,40.18,40.2,95200.0,40.27,40.32,40.18,40.2,95200.0
2014-09-02 12:30:00,40.18,40.33,40.13,40.33,146100.0,40.18,40.33,40.13,40.33,146100.0
2014-09-02 13:00:00,40.32,40.56,40.24,40.24,85000.0,40.32,40.56,40.24,40.24,85000.0
2014-09-02 13:30:00,40.25,40.6,40.2,40.58,47700.0,40.25,40.6,40.2,40.58,47700.0
2014-09-02 14:00:00,40.61,40.75,40.48,40.53,97000.0,40.61,40.75,40.48,40.53,97000.0
2014-09-02 14:30:00,40.54,40.73,40.47,40.52,113200.0,40.54,40.73,40.47,40.52,113200.0
2014-09-02 15:00:00,40.52,40.52,40.15,40.23,92100.0,40.52,40.52,40.15,40.23,92100.0
2014-09-02 15:30:00,40.24,40.95,40.15,40.73,326200.0,40.24,40.95,40.15,40.73,326200.0
2014-09-03 09:30:00,40.84,41.34,40.31,41.17,210600.0,40.84,41.34,40.31,41.17,210600.0
2014-09-03 10:00:00,41.2,41.5,41.13,41.41,330200.0,41.2,41.5,41.13,41.41,330200.0
2014-09-03 10:30:00,41.4,41.84,41.39,41.44,160500.0,41.4,41.84,41.39,41.44,160500.0
2014-09-03 11:00:00,41.44,41.48,41.06,41.14,115400.0,41.44,41.48,41.06,41.14,115400.0
2014-09-03 11:30:00,41.14,41.17,40.7,40.73,75300.0,41.14,41.17,40.7,40.73,75300.0
2014-09-03 12:00:00,40.73,40.73,40.47,40.59,111100.0,40.73,40.73,40.47,40.59,111100.0
2014-09-03 12:30:00,40.57,40.57,40.36,40.46,46500.0,40.57,40.57,40.36,40.46,46500.0
2014-09-03 13:00:00,40.49,40.56,40.35,40.37,33000.0,40.49,40.56,40.35,40.37,33000.0
2014-09-03 13:30:00,40.39,40.69,40.39,40.58,65800.0,40.39,40.69,40.39,40.58,65800.0
2014-09-03 14:00:00,40.61,40.66,40.44,40.49,32100.0,40.61,40.66,40.44,40.49,32100.0
2014-09-03 14:30:00,40.5,40.59,40.18,40.19,73100.0,40.5,40.59,40.18,40.19,73100.0
2014-09-03 15:00:00,40.18,40.46,40.07,40.4,57400.0,40.18,40.46,40.07,40.4,57400.0
2014-09-03 15:30:00,40.4,40.42,40.22,40.26,139400.0,40.4,40.42,40.22,40.26,139400.0
2014-09-04 09:30:00,40.25,40.99,40.16,40.82,183700.0,40.25,40.99,40.16,40.82,183700.0
2014-09-04 10:00:00,40.85,41.25,40.74,41.06,345000.0,40.85,41.25,40.74,41.06,345000.0
2014-09-04 10:30:00,41.06,41.1,40.38,40.59,177300.0,41.06,41.1,40.38,40.59,177300.0
2014-09-04 11:00:00,40.56,40.76,40.3,40.33,103500.0,40.56,40.76,40.3,40.33,103500.0
2014-09-04 11:30:00,40.35,40.47,40.08,40.11,78000.0,40.35,40.47,40.08,40.11,78000.0
2014-09-04 12:00:00,40.14,40.37,40.1,40.14,62900.0,40.14,40.37,40.1,40.14,62900.0
2014-09-04 12:30:00,40.11,40.28,40.09,40.2,49200.0,40.11,40.28,40.09,40.2,49200.0
2014-09-04 13:00:00,40.17,40.42,40.16,40.36,20300.0,40.17,40.42,40.16,40.36,20300.0
2014-09-04 13:30:00,40.39,40.41,40.2,40.2,71800.0,40.39,40.41,40.2,40.2,71800.0
2014-09-04 14:00:00,40.2,40.48,40.2,40.32,49600.0,40.2,40.48,40.2,40.32,49600.0
2014-09-04 14:30:00,40.35,40.35,39.87,39.91,133300.0,40.35,40.35,39.87,39.91,133300.0
2014-09-04 15:00:00,39.92,39.93,39.32,39.41,175600.0,39.92,39.93,39.32,39.41,175600.0
2014-09-04 15:30:00,39.41,39.43,38.95,39.06,408700.0,39.41,39.43,38.95,39.06,408700.0
2014-09-05 09:30:00,38.94,38.98,37.77,38.56,286200.0,38.94,38.98,37.77,38.56,286200.0
2014-09-05 10:00:00,38.61,38.72,37.56,37.86,263600.0,38.61,38.72,37.56,37.86,263600.0
2014-09-05 10:30:00,37.82,37.89,37.06,37.34,231800.0,37.82,37.89,37.06,37.34,231800.0
2014-09-05 11:00:00,37.35,37.56,37.22,37.37,166400.0,37.35,37.56,37.22,37.37,166400.0
2014-09-05 11:30:00,37.35,37.66,37.14,37.5,158400.0,37.35,37.66,37.14,37.5,158400.0
2014-09-05 12:00:00,37.46,37.71,37.4,37.71,62000.0,37.46,37.71,37.4,37.71,62000.0
2014-09-05 12:30:00,37.72,37.95,37.63,37.95,84500.0,37.72,37.95,37.63,37.95,84500.0
2014-09-05 13:00:00,37.96,38.26,37.85,37.94,144900.0,37.96,38.26,37.85,37.94,144900.0
2014-09-05 13:30:00,37.92,38.13,37.65,37.83,122300.0,37.92,38.13,37.65,37.83,122300.0
2014-09-05 14:00:00,37.83,37.96,37.78,37.88,51400.0,37.83,37.96,37.78,37.88,51400.0
2014-09-05 14:30:00,37.89,38.27,37.88,38.26,103500.0,37.89,38.27,37.88,38.26,103500.0
2014-09-05 15:00:00,38.25,38.34,38.23,38.26,73600.0,38.25,38.34,38.23,38.26,73600.0
2014-09-05 15:30:00,38.25,38.38,38.22,38.25,147100.0,38.25,38.38,38.22,38.25,147100.0
2014-09-08 09:30:00,37.99,38.79,37.99,38.44,98500.0,37.99,38.79,37.99,38.44,98500.0
2014-09-08 10:00:00,38.44,38.46,37.6,37.95,128200.0,38.44,38.46,37.6,37.95,128200.0
2014-09-08 10:30:00,37.95,38.47,37.8,38.47,63700.0,37.95,38.47,37.8,38.47,63700.0
2014-09-08 11:00:00,38.42,38.43,38.07,38.37,32300.0,38.42,38.43,38.07,38.37,32300.0
2014-09-08 11:30:00,38.29,38.29,37.81,37.85,42300.0,38.29,38.29,37.81,37.85,42300.0
2014-09-08 12:00:00,37.82,38.0,37.75,38.0,31200.0,37.82,38.0,37.75,38.0,31200.0
2014-09-08 12:30:00,38.0,38.19,38.0,38.19,17600.0,38.0,38.19,38.0,38.19,17600.0
2014-09-08 13:00:00,38.15,38.25,37.89,37.99,35900.0,38.15,38.25,37.89,37.99,35900.0
2014-09-08 13:30:00,37.97,38.05,37.79,37.99,41500.0,37.97,38.05,37.79,37.99,41500.0
2014-09-08 14:00:00,37.99,38.19,37.99,38.09,36100.0,37.99,38.19,37.99,38.09,36100.0
2014-09-08 14:30:00,38.1,38.41,38.08,38.41,47900.0,38.1,38.41,38.08,38.41,47900.0
2014-09-08 15:00:00,38.37,38.55,38.36,38.52,46800.0,38.37,38.55,38.36,38.52,46800.0
2014-09-08 15:30:00,38.51,38.69,38.5,38.55,134400.0,38.51,38.69,38.5,38.55,134400.0
2014-09-09 09:30:00,38.3,38.53,37.5,37.89,244000.0,38.3,38.53,37.5,37.89,244000.0
2014-09-09 10:00:00,37.91,38.11,37.72,37.85,243700.0,37.91,38.11,37.72,37.85,243700.0
2014-09-09 10:30:00,37.89,38.34,37.8,37.93,255000.0,37.89,38.34,37.8,37.93,255000.0
2014-09-09 11:00:00,37.95,37.96,37.52,37.61,125500.0,37.95,37.96,37.52,37.61,125500.0
2014-09-09 11:30:00,37.63,37.87,37.52,37.74,72900.0,37.63,37.87,37.52,37.74,72900.0
2014-09-09 12:00:00,37.73,37.87,37.52,37.78,75300.0,37.73,37.87,37.52,37.78,75300.0
2014-09-09 12:30:00,37.8,38.04,37.66,38.04,122700.0,37.8,38.04,37.66,38.04,122700.0
2014-09-09 13:00:00,38.04,38.29,37.93,38.24,515200.0,38.04,38.29,37.93,38.24,515200.0
2014-09-09 13:30:00,38.26,38.6,38.24,38.59,139300.0,38.26,38.6,38.24,38.59,139300.0
2014-09-09 14:00:00,38.59,38.62,38.3,38.3,123800.0,38.59,38.62,38.3,38.3,123800.0
2014-09-09 14:30:00,38.31,38.52,38.22,38.46,103400.0,38.31,38.52,38.22,38.46,103400.0
2014-09-09 15:00:00,38.45,38.5,37.6,37.64,111200.0,38.45,38.5,37.6,37.64,111200.0
2014-09-09 15:30:00,37.64,37.84,37.63,37.64,180600.0,37.64,37.84,37.63,37.64,180600.0
2014-09-10 09:30:00,37.74,38.22,37.5,37.8,111800.0,37.74,38.22,37.5,37.8,111800.0
2014-09-10 10:00:00,37.72,38.06,37.56,38.06,102000.0,37.72,38.06,37.56,38.06,102000.0
2014-09-10 10:30:00,38.02,38.59,37.97,38.48,195600.0,38.02,38.59,37.97,38.48,195600.0
2014-09-10 11:00:00,38.46,38.47,38.05,38.07,86500.0,38.46,38.47,38.05,38.07,86500.0
2014-09-10 11:30:00,38.08,38.37,38.06,38.14,56200.0,38.08,38.37,38.06,38.14,56200.0
2014-09-10 12:00:00,38.15,38.43,38.1,38.31,34500.0,38.15,38.43,38.1,38.31,34500.0
2014-09-10 12:30:00,38.35,38.55,38.2,38.53,52200.0,38.35,38.55,38.2,38.53,52200.0
2014-09-10 13:00:00,38.56,38.91,38.56,38.89,94700.0,38.56,38.91,38.56,38.89,94700.0
2014-09-10 13:30:00,38.87,39.22,38.75,39.07,96900.0,38.87,39.22,38.75,39.07,96900.0
2014-09-10 14:00:00,39.03,39.29,39.03,39.26,80300.0,39.03,39.29,39.03,39.26,80300.0
2014-09-10 14:30:00,39.25,39.62,39.24,39.57,124000.0,39.25,39.62,39.24,39.57,124000.0
2014-09-10 15:00:00,39.59,39.8,39.53,39.72,149200.0,39.59,39.8,39.53,39.72,149200.0
2014-09-10 15:30:00,39.72,39.9,39.54,39.75,360700.0,39.72,39.9,39.54,39.75,360700.0
2014-09-11 09:30:00,39.34,39.65,38.84,39.12,219400.0,39.34,39.65,38.84,39.12,219400.0
2014-09-11 10:00:00,39.23,40.0,39.12,39.5,269000.0,39.23,40.0,39.12,39.5,269000.0
2014-09-11 10:30:00,39.52,39.9,39.29,39.75,140200.0,39.52,39.9,39.29,39.75,140200.0
2014-09-11 11:00:00,39.76,39.99,39.61,39.8,80600.0,39.76,39.99,39.61,39.8,80600.0
2014-09-11 11:30:00,39.8,39.97,39.78,39.94,56600.0,39.8,39.97,39.78,39.94,56600.0
2014-09-11 12:00:00,39.91,40.21,39.83,40.02,87100.0,39.91,40.21,39.83,40.02,87100.0
2014-09-11 12:30:00,40.01,40.37,39.89,40.32,75100.0,40.01,40.37,39.89,40.32,75100.0
2014-09-11 13:00:00,40.32,40.53,39.73,39.78,141300.0,40.32,40.53,39.73,39.78,141300.0
2014-09-11 13:30:00,39.76,40.13,39.75,40.05,87300.0,39.76,40.13,39.75,40.05,87300.0
2014-09-11 14:00:00,40.05,40.71,40.05,40.69,145000.0,40.05,40.71,40.05,40.69,145000.0
2014-09-11 14:30:00,40.68,40.98,40.64,40.71,186200.0,40.68,40.98,40.64,40.71,186200.0
2014-09-11 15:00:00,40.71,41.07,40.64,41.02,246100.0,40.71,41.07,40.64,41.02,246100.0
2014-09-11 15:30:00,41.02,41.06,40.72,40.87,287400.0,41.02,41.06,40.72,40.87,287400.0
2014-09-12 09:30:00,41.9,43.42,41.84,42.29,1456300.0,41.9,43.42,41.84,42.29,1456300.0
2014-09-12 10:00:00,42.29,42.37,41.4,42.0,665500.0,42.29,42.37,41.4,42.0,665500.0
2014-09-12 10:30:00,41.96,42.13,41.6,41.9,331000.0,41.96,42.13,41.6,41.9,331000.0
2014-09-12 11:00:00,41.92,42.32,41.72,42.23,239700.0,41.92,42.32,41.72,42.23,239700.0
2014-09-12 11:30:00,42.22,42.6,41.89,42.02,323700.0,42.22,42.6,41.89,42.02,323700.0
2014-09-12 12:00:00,42.0,42.25,41.7,41.8,128200.0,42.0,42.25,41.7,41.8,128200.0
2014-09-12 12:30:00,41.84,42.0,41.63,41.89,132300.0,41.84,42.0,41.63,41.89,132300.0
2014-09-12 13:00:00,41.84,41.91,41.62,41.63,273400.0,41.84,41.91,41.62,41.63,273400.0
2014-09-12 13:30:00,41.64,41.76,41.51,41.55,111600.0,41.64,41.76,41.51,41.55,111600.0
2014-09-12 14:00:00,41.52,41.73,41.51,41.53,180000.0,41.52,41.73,41.51,41.53,180000.0
2014-09-12 14:30:00,41.52,41.69,40.95,41.1,295900.0,41.52,41.69,40.95,41.1,295900.0
2014-09-12 15:00:00,41.12,41.4,40.96,41.3,180400.0,41.12,41.4,40.96,41.3,180400.0
2014-09-12 15:30:00,41.3,41.5,41.12,41.28,381200.0,41.3,41.5,41.12,41.28,381200.0
2014-09-15 09:30:00,41.23,41.48,38.69,39.18,576900.0,41.23,41.48,38.69,39.18,576900.0
2014-09-15 10:00:00,39.18,39.36,38.92,39.1,285600.0,39.18,39.36,38.92,39.1,285600.0
2014-09-15 10:30:00,39.05,39.16,38.42,38.48,309000.0,39.05,39.16,38.42,38.48,309000.0
2014-09-15 11:00:00,38.51,38.57,38.04,38.17,269300.0,38.51,38.57,38.04,38.17,269300.0
2014-09-15 11:30:00,38.14,38.28,37.89,38.22,271700.0,38.14,38.28,37.89,38.22,271700.0
2014-09-15 12:00:00,38.22,38.6,38.11,38.4,119000.0,38.22,38.6,38.11,38.4,119000.0
2014-09-15 12:30:00,38.42,38.69,38.12,38.61,146100.0,38.42,38.69,38.12,38.61,146100.0
2014-09-15 13:00:00,38.61,39.3,38.61,38.75,329400.0,38.61,39.3,38.61,38.75,329400.0
2014-09-15 13:30:00,38.74,38.81,38.45,38.72,209300.0,38.74,38.81,38.45,38.72,209300.0
2014-09-15 14:00:00,38.69,38.95,38.47,38.91,100100.0,38.69,38.95,38.47,38.91,100100.0
2014-09-15 14:30:00,38.93,39.12,38.8,38.85,108700.0,38.93,39.12,38.8,38.85,108700.0
2014-09-15 15:00:00,38.85,39.06,38.79,38.94,73100.0,38.85,39.06,38.79,38.94,73100.0
2014-09-15 15:30:00,38.94,38.96,38.64,38.85,248500.0,38.94,38.96,38.64,38.85,248500.0
2014-09-16 09:30:00,38.64,39.2,38.2,38.93,190100.0,38.64,39.2,38.2,38.93,190100.0
2014-09-16 10:00:00,38.89,39.01,38.51,38.88,129600.0,38.89,39.01,38.51,38.88,129600.0
2014-09-16 10:30:00,38.91,39.0,38.55,38.56,120000.0,38.91,39.0,38.55,38.56,120000.0
2014-09-16 11:00:00,38.55,38.75,38.32,38.75,151000.0,38.55,38.75,38.32,38.75,151000.0
2014-09-16 11:30:00,38.78,39.16,38.73,39.12,102400.0,38.78,39.16,38.73,39.12,102400.0
2014-09-16 12:00:00,39.1,39.34,39.04,39.32,102400.0,39.1,39.34,39.04,39.32,102400.0
2014-09-16 12:30:00,39.34,39.66,39.27,39.37,102600.0,39.34,39.66,39.27,39.37,102600.0
2014-09-16 13:00:00,39.39,39.61,39.35,39.49,56100.0,39.39,39.61,39.35,39.49,56100.0
2014-09-16 13:30:00,39.46,39.62,39.26,39.37,50600.0,39.46,39.62,39.26,39.37,50600.0
2014-09-16 14:00:00,39.37,39.46,39.09,39.15,64100.0,39.37,39.46,39.09,39.15,64100.0
2014-09-16 14:30:00,39.19,39.39,39.13,39.22,56100.0,39.19,39.39,39.13,39.22,56100.0
2014-09-16 15:00:00,39.18,39.54,39.16,39.38,73600.0,39.18,39.54,39.16,39.38,73600.0
2014-09-16 15:30:00,39.39,39.64,39.38,39.5,156500.0,39.39,39.64,39.38,39.5,156500.0
2014-09-17 09:30:00,39.62,40.87,39.21,40.53,537300.0,39.62,40.87,39.21,40.53,537300.0
2014-09-17 10:00:00,40.57,40.81,39.93,40.25,411800.0,40.57,40.81,39.93,40.25,411800.0
2014-09-17 10:30:00,40.25,40.54,39.98,40.49,236800.0,40.25,40.54,39.98,40.49,236800.0
2014-09-17 11:00:00,40.45,40.6,40.33,40.4,96900.0,40.45,40.6,40.33,40.4,96900.0
2014-09-17 11:30:00,40.45,40.92,40.35,40.75,104300.0,40.45,40.92,40.35,40.75,104300.0
2014-09-17 12:00:00,40.74,40.88,40.52,40.53,138400.0,40.74,40.88,40.52,40.53,138400.0
2014-09-17 12:30:00,40.46,40.63,40.4,40.46,60700.0,40.46,40.63,40.4,40.46,60700.0
2014-09-17 13:00:00,40.43,40.68,40.26,40.62,128600.0,40.43,40.68,40.26,40.62,128600.0
2014-09-17 13:30:00,40.64,40.67,40.39,40.61,93600.0,40.64,40.67,40.39,40.61,93600.0
2014-09-17 14:00:00,40.61,41.44,40.25,41.26,323800.0,40.61,41.44,40.25,41.26,323800.0
2014-09-17 14:30:00,41.27,41.4,40.84,41.32,153800.0,41.27,41.4,40.84,41.32,153800.0
2014-09-17 15:00:00,41.27,41.36,41.01,41.26,135300.0,41.27,41.36,41.01,41.26,135300.0
2014-09-17 15:30:00,41.26,41.26,40.9,41.2,314900.0,41.26,41.26,40.9,41.2,314900.0
2014-09-18 09:30:00,42.1,42.1,41.34,41.9,549900.0,42.1,42.1,41.34,41.9,549900.0
2014-09-18 10:00:00,41.82,42.18,41.35,41.58,268600.0,41.82,42.18,41.35,41.58,268600.0
2014-09-18 10:30:00,41.53,41.85,41.51,41.66,213200.0,41.53,41.85,41.51,41.66,213200.0
2014-09-18 11:00:00,41.7,41.92,41.51,41.88,114700.0,41.7,41.92,41.51,41.88,114700.0
2014-09-18 11:30:00,41.85,41.94,41.61,41.63,140100.0,41.85,41.94,41.61,41.63,140100.0
2014-09-18 12:00:00,41.65,42.15,41.58,42.15,202200.0,41.65,42.15,41.58,42.15,202200.0
2014-09-18 12:30:00,42.13,42.22,41.9,41.99,193300.0,42.13,42.22,41.9,41.99,193300.0
2014-09-18 13:00:00,41.96,42.16,41.77,41.96,77300.0,41.96,42.16,41.77,41.96,77300.0
2014-09-18 13:30:00,41.99,42.05,41.91,41.99,62300.0,41.99,42.05,41.91,41.99,62300.0
2014-09-18 14:00:00,41.97,42.22,41.96,42.02,96800.0,41.97,42.22,41.96,42.02,96800.0
2014-09-18 14:30:00,42.04,42.08,41.6,41.66,122100.0,42.04,42.08,41.6,41.66,122100.0
2014-09-18 15:00:00,41.7,41.96,41.6,41.83,81900.0,41.7,41.96,41.6,41.83,81900.0
2014-09-18 15:30:00,41.83,41.92,41.67,41.88,182600.0,41.83,41.92,41.67,41.88,182600.0
2014-09-19 09:30:00,41.96,42.2,41.75,42.1,288100.0,41.96,42.2,41.75,42.1,288100.0
2014-09-19 10:00:00,42.07,42.66,42.06,42.48,256600.0,42.07,42.66,42.06,42.48,256600.0
2014-09-19 10:30:00,42.45,42.49,41.91,42.39,173600.0,42.45,42.49,41.91,42.39,173600.0
2014-09-19 11:00:00,42.4,42.48,42.25,42.37,109200.0,42.4,42.48,42.25,42.37,109200.0
2014-09-19 11:30:00,42.35,42.4,41.93,42.31,128600.0,42.35,42.4,41.93,42.31,128600.0
2014-09-19 12:00:00,42.33,42.34,41.75,41.75,183100.0,42.33,42.34,41.75,41.75,183100.0
2014-09-19 12:30:00,41.75,41.75,41.45,41.66,134300.0,41.75,41.75,41.45,41.66,134300.0
2014-09-19 13:00:00,41.66,41.76,41.5,41.68,91800.0,41.66,41.76,41.5,41.68,91800.0
2014-09-19 13:30:00,41.74,41.96,41.73,41.87,79600.0,41.74,41.96,41.73,41.87,79600.0
2014-09-19 14:00:00,41.85,42.16,41.82,42.13,66700.0,41.85,42.16,41.82,42.13,66700.0
2014-09-19 14:30:00,42.17,42.21,41.81,41.85,76600.0,42.17,42.21,41.81,41.85,76600.0
2014-09-19 15:00:00,41.87,41.98,41.67,41.67,79700.0,41.87,41.98,41.67,41.67,79700.0
2014-09-19 15:30:00,41.7,42.34,41.62,42.28,511100.0,41.7,42.34,41.62,42.28,511100.0
2014-09-22 09:30:00,42.04,42.21,40.8,40.85,295500.0,42.04,42.21,40.8,40.85,295500.0
2014-09-22 10:00:00,40.85,40.88,40.31,40.32,196100.0,40.85,40.88,40.31,40.32,196100.0
2014-09-22 10:30:00,40.33,40.54,39.68,40.05,279800.0,40.33,40.54,39.68,40.05,279800.0
2014-09-22 11:00:00,40.03,40.42,39.82,40.41,143100.0,40.03,40.42,39.82,40.41,143100.0
2014-09-22 11:30:00,40.4,40.5,40.26,40.34,82400.0,40.4,40.5,40.26,40.34,82400.0
2014-09-22 12:00:00,40.34,40.56,40.15,40.53,60000.0,40.34,40.56,40.15,40.53,60000.0
2014-09-22 12:30:00,40.54,40.57,40.27,40.32,59400.0,40.54,40.57,40.27,40.32,59400.0
2014-09-22 13:00:00,40.33,40.4,40.01,40.14,54300.0,40.33,40.4,40.01,40.14,54300.0
2014-09-22 13:30:00,40.18,40.32,40.03,40.08,78900.0,40.18,40.32,40.03,40.08,78900.0
2014-09-22 14:00:00,40.11,40.23,39.95,40.19,86200.0,40.11,40.23,39.95,40.19,86200.0
2014-09-22 14:30:00,40.18,40.74,40.15,40.69,94500.0,40.18,40.74,40.15,40.69,94500.0
2014-09-22 15:00:00,40.71,40.77,40.5,40.72,54600.0,40.71,40.77,40.5,40.72,54600.0
2014-09-22 15:30:00,40.69,40.88,40.65,40.74,158900.0,40.69,40.88,40.65,40.74,158900.0
2014-09-23 09:30:00,40.54,41.35,40.21,41.26,122900.0,40.54,41.35,40.21,41.26,122900.0
2014-09-23 10:00:00,41.25,41.46,40.86,40.87,152400.0,41.25,41.46,40.86,40.87,152400.0
2014-09-23 10:30:00,40.86,40.92,40.6,40.67,75000.0,40.86,40.92,40.6,40.67,75000.0
2014-09-23 11:00:00,40.67,40.85,40.51,40.59,75800.0,40.67,40.85,40.51,40.59,75800.0
2014-09-23 11:30:00,40.63,41.09,40.58,41.0,53300.0,40.63,41.09,40.58,41.0,53300.0
2014-09-23 12:00:00,41.01,41.1,40.74,41.06,350000.0,41.01,41.1,40.74,41.06,350000.0
2014-09-23 12:30:00,41.09,41.21,40.66,40.67,71600.0,41.09,41.21,40.66,40.67,71600.0
2014-09-23 13:00:00,40.68,40.68,40.27,40.56,101600.0,40.68,40.68,40.27,40.56,101600.0
2014-09-23 13:30:00,40.58,40.7,40.2,40.28,60900.0,40.58,40.7,40.2,40.28,60900.0
2014-09-23 14:00:00,40.26,40.45,40.14,40.34,64600.0,40.26,40.45,40.14,40.34,64600.0
2014-09-23 14:30:00,40.34,40.45,40.15,40.25,91900.0,40.34,40.45,40.15,40.25,91900.0
2014-09-23 15:00:00,40.26,40.53,40.19,40.51,91800.0,40.26,40.53,40.19,40.51,91800.0
2014-09-23 15:30:00,40.51,40.54,40.17,40.17,208300.0,40.51,40.54,40.17,40.17,208300.0
2014-09-24 09:30:00,40.69,41.07,40.3,40.77,123700.0,40.69,41.07,40.3,40.77,123700.0
2014-09-24 10:00:00,40.87,41.03,40.33,40.96,99400.0,40.87,41.03,40.33,40.96,99400.0
2014-09-24 10:30:00,40.95,41.38,40.89,41.13,121800.0,40.95,41.38,40.89,41.13,121800.0
2014-09-24 11:00:00,41.12,41.46,41.12,41.26,100500.0,41.12,41.46,41.12,41.26,100500.0
2014-09-24 11:30:00,41.28,41.64,41.22,41.63,82400.0,41.28,41.64,41.22,41.63,82400.0
2014-09-24 12:00:00,41.63,41.93,41.61,41.78,127800.0,41.63,41.93,41.61,41.78,127800.0
2014-09-24 12:30:00,41.77,41.79,41.3,41.36,54300.0,41.77,41.79,41.3,41.36,54300.0
2014-09-24 13:00:00,41.37,41.73,41.33,41.72,55300.0,41.37,41.73,41.33,41.72,55300.0
2014-09-24 13:30:00,41.75,41.92,41.61,41.63,72100.0,41.75,41.92,41.61,41.63,72100.0
2014-09-24 14:00:00,41.58,41.71,41.44,41.46,67800.0,41.58,41.71,41.44,41.46,67800.0
2014-09-24 14:30:00,41.46,41.85,41.4,41.82,91100.0,41.46,41.85,41.4,41.82,91100.0
2014-09-24 15:00:00,41.82,41.88,41.56,41.88,98200.0,41.82,41.88,41.56,41.88,98200.0
2014-09-24 15:30:00,41.87,41.94,41.8,41.92,214100.0,41.87,41.94,41.8,41.92,214100.0
2014-09-25 09:30:00,41.8,42.5,40.9,40.95,224700.0,41.8,42.5,40.9,40.95,224700.0
2014-09-25 10:00:00,41.01,41.49,40.5,40.5,224400.0,41.01,41.49,40.5,40.5,224400.0
2014-09-25 10:30:00,40.51,40.66,40.23,40.65,133700.0,40.51,40.66,40.23,40.65,133700.0
2014-09-25 11:00:00,40.66,40.84,40.47,40.69,125900.0,40.66,40.84,40.47,40.69,125900.0
2014-09-25 11:30:00,40.75,40.97,40.51,40.76,82000.0,40.75,40.97,40.51,40.76,82000.0
2014-09-25 12:00:00,40.78,40.96,40.71,40.72,60900.0,40.78,40.96,40.71,40.72,60900.0
2014-09-25 12:30:00,40.72,40.81,40.49,40.51,73500.0,40.72,40.81,40.49,40.51,73500.0
2014-09-25 13:00:00,40.57,40.72,40.41,40.58,55700.0,40.57,40.72,40.41,40.58,55700.0
2014-09-25 13:30:00,40.56,40.67,40.37,40.47,52400.0,40.56,40.67,40.37,40.47,52400.0
2014-09-25 14:00:00,40.47,40.59,40.41,40.5,64300.0,40.47,40.59,40.41,40.5,64300.0
2014-09-25 14:30:00,40.5,40.71,40.5,40.55,62400.0,40.5,40.71,40.5,40.55,62400.0
2014-09-25 15:00:00,40.57,40.58,40.33,40.37,93300.0,40.57,40.58,40.33,40.37,93300.0
2014-09-25 15:30:00,40.37,40.56,40.3,40.3,253000.0,40.37,40.56,40.3,40.3,253000.0
2014-09-26 09:30:00,40.85,40.97,40.05,40.36,157300.0,40.85,40.97,40.05,40.36,157300.0
2014-09-26 10:00:00,40.38,40.57,39.93,40.15,198700.0,40.38,40.57,39.93,40.15,198700.0
2014-09-26 10:30:00,40.15,40.31,39.56,39.81,208900.0,40.15,40.31,39.56,39.81,208900.0
2014-09-26 11:00:00,39.82,40.09,39.81,39.89,83600.0,39.82,40.09,39.81,39.89,83600.0
2014-09-26 11:30:00,39.91,40.08,39.8,40.03,47700.0,39.91,40.08,39.8,40.03,47700.0
2014-09-26 12:00:00,39.97,40.08,39.75,39.84,55500.0,39.97,40.08,39.75,39.84,55500.0
2014-09-26 12:30:00,39.83,39.85,39.7,39.75,40300.0,39.83,39.85,39.7,39.75,40300.0
2014-09-26 13:00:00,39.76,39.89,39.71,39.81,49400.0,39.76,39.89,39.71,39.81,49400.0
2014-09-26 13:30:00,39.82,39.87,39.72,39.82,36800.0,39.82,39.87,39.72,39.82,36800.0
2014-09-26 14:00:00,39.81,40.1,39.77,39.96,65300.0,39.81,40.1,39.77,39.96,65300.0
2014-09-26 14:30:00,39.92,40.16,39.86,39.89,101700.0,39.92,40.16,39.86,39.89,101700.0
2014-09-26 15:00:00,39.91,40.02,39.83,39.89,90700.0,39.91,40.02,39.83,39.89,90700.0
2014-09-26 15:30:00,39.86,40.04,39.73,39.93,252200.0,39.86,40.04,39.73,39.93,252200.0
2014-09-29 09:30:00,39.0,39.63,38.61,39.63,248100.0,39.0,39.63,38.61,39.63,248100.0
2014-09-29 10:00:00,39.63,40.15,39.39,40.05,407300.0,39.63,40.15,39.39,40.05,407300.0
2014-09-29 10:30:00,40.06,40.55,39.92,40.13,157000.0,40.06,40.55,39.92,40.13,157000.0
2014-09-29 11:00:00,40.17,40.41,40.02,40.28,69000.0,40.17,40.41,40.02,40.28,69000.0
2014-09-29 11:30:00,40.32,40.86,40.16,40.86,83300.0,40.32,40.86,40.16,40.86,83300.0
2014-09-29 12:00:00,40.84,40.88,40.1,40.29,60300.0,40.84,40.88,40.1,40.29,60300.0
2014-09-29 12:30:00,40.23,40.27,39.95,40.12,54100.0,40.23,40.27,39.95,40.12,54100.0
2014-09-29 13:00:00,40.08,40.21,39.86,40.06,63100.0,40.08,40.21,39.86,40.06,63100.0
2014-09-29 13:30:00,40.09,40.13,39.8,40.03,38400.0,40.09,40.13,39.8,40.03,38400.0
2014-09-29 14:00:00,39.99,40.17,39.82,39.87,37500.0,39.99,40.17,39.82,39.87,37500.0
2014-09-29 14:30:00,39.89,39.99,39.83,39.95,32800.0,39.89,39.99,39.83,39.95,32800.0
2014-09-29 15:00:00,39.95,40.16,39.91,40.12,38400.0,39.95,40.16,39.91,40.12,38400.0
2014-09-29 15:30:00,40.11,40.3,40.08,40.18,156400.0,40.11,40.3,40.08,40.18,156400.0
2014-09-30 09:30:00,40.11,40.49,39.04,39.32,203900.0,40.11,40.49,39.04,39.32,203900.0
2014-09-30 10:00:00,39.31,39.51,39.02,39.13,148600.0,39.31,39.51,39.02,39.13,148600.0
2014-09-30 10:30:00,39.19,39.95,39.11,39.66,85700.0,39.19,39.95,39.11,39.66,85700.0
2014-09-30 11:00:00,39.66,39.75,39.4,39.44,51000.0,39.66,39.75,39.4,39.44,51000.0
2014-09-30 11:30:00,39.4,39.54,39.11,39.29,79200.0,39.4,39.54,39.11,39.29,79200.0
2014-09-30 12:00:00,39.18,39.42,39.02,39.09,79900.0,39.18,39.42,39.02,39.09,79900.0
2014-09-30 12:30:00,39.06,39.13,38.8,38.97,108000.0,39.06,39.13,38.8,38.97,108000.0
2014-09-30 13:00:00,38.99,39.28,38.93,38.93,62200.0,38.99,39.28,38.93,38.93,62200.0
2014-09-30 13:30:00,38.93,39.02,38.8,38.87,71400.0,38.93,39.02,38.8,38.87,71400.0
2014-09-30 14:00:00,38.81,39.01,38.7,38.93,92900.0,38.81,39.01,38.7,38.93,92900.0
2014-09-30 14:30:00,38.93,39.02,38.75,38.97,70100.0,38.93,39.02,38.75,38.97,70100.0
2014-09-30 15:00:00,39.0,39.26,38.83,39.02,138000.0,39.0,39.26,38.83,39.02,138000.0
2014-09-30 15:30:00,39.01,39.19,38.8,38.86,281000.0,39.01,39.19,38.8,38.86,281000.0
2014-10-01 09:30:00,39.0,39.14,38.14,38.52,303500.0,39.0,39.14,38.14,38.52,303500.0
2014-10-01 10:00:00,38.52,38.64,37.6,37.84,370300.0,38.52,38.64,37.6,37.84,370300.0
2014-10-01 10:30:00,37.89,38.16,37.45,38.16,195100.0,37.89,38.16,37.45,38.16,195100.0
2014-10-01 11:00:00,38.09,38.44,37.69,37.87,111400.0,38.09,38.44,37.69,37.87,111400.0
2014-10-01 11:30:00,37.89,37.92,37.53,37.73,124700.0,37.89,37.92,37.53,37.73,124700.0
2014-10-01 12:00:00,37.7,37.8,37.35,37.72,122500.0,37.7,37.8,37.35,37.72,122500.0
2014-10-01 12:30:00,37.78,37.87,37.53,37.57,74500.0,37.78,37.87,37.53,37.57,74500.0
2014-10-01 13:00:00,37.63,37.76,37.52,37.55,84000.0,37.63,37.76,37.52,37.55,84000.0
2014-10-01 13:30:00,37.6,37.64,37.25,37.32,128200.0,37.6,37.64,37.25,37.32,128200.0
2014-10-01 14:00:00,37.39,37.64,37.3,37.63,107100.0,37.39,37.64,37.3,37.63,107100.0
2014-10-01 14:30:00,37.65,37.92,37.65,37.72,152100.0,37.65,37.92,37.65,37.72,152100.0
2014-10-01 15:00:00,37.74,37.74,37.4,37.56,111600.0,37.74,37.74,37.4,37.56,111600.0
2014-10-01 15:30:00,37.61,38.01,37.61,37.85,241200.0,37.61,38.01,37.61,37.85,241200.0
2014-10-02 09:30:00,37.6,38.4,37.53,37.84,142400.0,37.6,38.4,37.53,37.84,142400.0
2014-10-02 10:00:00,37.86,38.02,37.26,37.36,104100.0,37.86,38.02,37.26,37.36,104100.0
2014-10-02 10:30:00,37.3,37.37,36.66,36.72,180300.0,37.3,37.37,36.66,36.72,180300.0
2014-10-02 11:00:00,36.72,37.31,36.6,36.96,141900.0,36.72,37.31,36.6,36.96,141900.0
2014-10-02 11:30:00,37.0,37.0,36.5,36.76,87800.0,37.0,37.0,36.5,36.76,87800.0
2014-10-02 12:00:00,36.74,37.02,36.72,36.87,54600.0,36.74,37.02,36.72,36.87,54600.0
2014-10-02 12:30:00,36.9,37.4,36.81,37.4,72100.0,36.9,37.4,36.81,37.4,72100.0
2014-10-02 13:00:00,37.35,37.85,37.2,37.83,110700.0,37.35,37.85,37.2,37.83,110700.0
2014-10-02 13:30:00,37.83,38.29,37.83,38.11,135400.0,37.83,38.29,37.83,38.11,135400.0
2014-10-02 14:00:00,38.11,38.48,38.08,38.27,94200.0,38.11,38.48,38.08,38.27,94200.0
2014-10-02 14:30:00,38.22,38.67,38.05,38.6,104900.0,38.22,38.67,38.05,38.6,104900.0
2014-10-02 15:00:00,38.58,38.62,38.28,38.39,55400.0,38.58,38.62,38.28,38.39,55400.0
2014-10-02 15:30:00,38.38,38.5,38.23,38.44,157200.0,38.38,38.5,38.23,38.44,157200.0
2014-10-03 09:30:00,39.05,39.67,38.5,39.18,154100.0,39.05,39.67,38.5,39.18,154100.0
2014-10-03 10:00:00,39.14,39.41,38.85,39.09,146300.0,39.14,39.41,38.85,39.09,146300.0
2014-10-03 10:30:00,39.09,39.71,38.98,39.69,148300.0,39.09,39.71,38.98,39.69,148300.0
2014-10-03 11:00:00,39.69,39.75,39.27,39.59,84200.0,39.69,39.75,39.27,39.59,84200.0
2014-10-03 11:30:00,39.58,39.62,39.21,39.42,47500.0,39.58,39.62,39.21,39.42,47500.0
2014-10-03 12:00:00,39.44,39.57,39.29,39.49,42700.0,39.44,39.57,39.29,39.49,42700.0
2014-10-03 12:30:00,39.49,39.53,39.25,39.3,45900.0,39.49,39.53,39.25,39.3,45900.0
2014-10-03 13:00:00,39.35,39.42,39.19,39.3,42000.0,39.35,39.42,39.19,39.3,42000.0
2014-10-03 13:30:00,39.33,39.46,39.21,39.45,48500.0,39.33,39.46,39.21,39.45,48500.0
2014-10-03 14:00:00,39.45,39.48,39.28,39.28,42700.0,39.45,39.48,39.28,39.28,42700.0
2014-10-03 14:30:00,39.26,39.41,39.24,39.27,36000.0,39.26,39.41,39.24,39.27,36000.0
2014-10-03 15:00:00,39.29,39.41,39.26,39.39,48900.0,39.29,39.41,39.26,39.39,48900.0
2014-10-03 15:30:00,39.36,39.4,39.26,39.33,133600.0,39.36,39.4,39.26,39.33,133600.0
2014-10-06 09:30:00,39.41,39.67,38.32,38.78,176400.0,39.41,39.67,38.32,38.78,176400.0
2014-10-06 10:00:00,38.83,39.09,38.62,38.81,77000.0,38.83,39.09,38.62,38.81,77000.0
2014-10-06 10:30:00,38.75,39.19,38.43,38.55,125700.0,38.75,39.19,38.43,38.55,125700.0
2014-10-06 11:00:00,38.52,38.7,38.47,38.57,49300.0,38.52,38.7,38.47,38.57,49300.0
2014-10-06 11:30:00,38.58,38.71,38.41,38.69,69300.0,38.58,38.71,38.41,38.69,69300.0
2014-10-06 12:00:00,38.67,38.9,38.55,38.6,43800.0,38.67,38.9,38.55,38.6,43800.0
2014-10-06 12:30:00,38.55,38.67,38.37,38.5,60000.0,38.55,38.67,38.37,38.5,60000.0
2014-10-06 13:00:00,38.46,38.65,38.33,38.53,29500.0,38.46,38.65,38.33,38.53,29500.0
2014-10-06 13:30:00,38.57,38.68,38.47,38.58,29100.0,38.57,38.68,38.47,38.58,29100.0
2014-10-06 14:00:00,38.53,38.74,38.43,38.72,38300.0,38.53,38.74,38.43,38.72,38300.0
2014-10-06 14:30:00,38.74,39.02,38.67,38.92,53500.0,38.74,39.02,38.67,38.92,53500.0
2014-10-06 15:00:00,38.91,38.95,38.54,38.54,51200.0,38.91,38.95,38.54,38.54,51200.0
2014-10-06 15:30:00,38.53,38.59,38.36,38.41,148900.0,38.53,38.59,38.36,38.41,148900.0
2014-10-07 09:30:00,37.97,38.22,37.31,37.8,231700.0,37.97,38.22,37.31,37.8,231700.0
2014-10-07 10:00:00,37.81,37.98,37.58,37.82,116400.0,37.81,37.98,37.58,37.82,116400.0
2014-10-07 10:30:00,37.84,38.07,37.71,37.73,117100.0,37.84,38.07,37.71,37.73,117100.0
2014-10-07 11:00:00,37.76,37.84,37.57,37.8,88600.0,37.76,37.84,37.57,37.8,88600.0
2014-10-07 11:30:00,37.8,37.89,37.54,37.84,91000.0,37.8,37.89,37.54,37.84,91000.0
2014-10-07 12:00:00,37.84,38.07,37.68,37.72,88100.0,37.84,38.07,37.68,37.72,88100.0
2014-10-07 12:30:00,37.72,37.75,37.61,37.7,55600.0,37.72,37.75,37.61,37.7,55600.0
2014-10-07 13:00:00,37.76,37.83,37.54,37.74,71600.0,37.76,37.83,37.54,37.74,71600.0
2014-10-07 13:30:00,37.75,37.75,37.55,37.56,57200.0,37.75,37.75,37.55,37.56,57200.0
2014-10-07 14:00:00,37.55,37.75,37.47,37.51,70500.0,37.55,37.75,37.47,37.51,70500.0
2014-10-07 14:30:00,37.5,37.52,37.16,37.17,112900.0,37.5,37.52,37.16,37.17,112900.0
2014-10-07 15:00:00,37.18,37.34,37.01,37.14,156000.0,37.18,37.34,37.01,37.14,156000.0
2014-10-07 15:30:00,37.16,37.26,37.0,37.0,228300.0,37.16,37.26,37.0,37.0,228300.0
2014-10-08 09:30:00,36.92,37.9,36.6,37.38,156100.0,36.92,37.9,36.6,37.38,156100.0
2014-10-08 10:00:00,37.42,37.54,37.02,37.25,141800.0,37.42,37.54,37.02,37.25,141800.0
2014-10-08 10:30:00,37.27,37.53,36.69,36.69,132900.0,37.27,37.53,36.69,36.69,132900.0
2014-10-08 11:00:00,36.64,36.77,36.34,36.64,118800.0,36.64,36.77,36.34,36.64,118800.0
2014-10-08 11:30:00,36.63,36.94,36.37,36.84,118600.0,36.63,36.94,36.37,36.84,118600.0
2014-10-08 12:00:00,36.85,37.19,36.84,36.93,69400.0,36.85,37.19,36.84,36.93,69400.0
2014-10-08 12:30:00,36.92,37.14,36.81,37.0,25300.0,36.92,37.14,36.81,37.0,25300.0
2014-10-08 13:00:00,37.04,37.15,36.8,36.8,43100.0,37.04,37.15,36.8,36.8,43100.0
2014-10-08 13:30:00,36.84,37.27,36.8,37.25,63100.0,36.84,37.27,36.8,37.25,63100.0
2014-10-08 14:00:00,37.34,38.0,37.25,37.93,110300.0,37.34,38.0,37.25,37.93,110300.0
2014-10-08 14:30:00,37.94,38.75,37.94,38.72,181600.0,37.94,38.75,37.94,38.72,181600.0
2014-10-08 15:00:00,38.71,39.04,38.71,38.84,157400.0,38.71,39.04,38.71,38.84,157400.0
2014-10-08 15:30:00,38.83,39.19,38.66,39.13,278200.0,38.83,39.19,38.66,39.13,278200.0
2014-10-09 09:30:00,38.93,38.93,38.27,38.31,89200.0,38.93,38.93,38.27,38.31,89200.0
2014-10-09 10:00:00,38.44,38.44,37.85,38.15,88300.0,38.44,38.44,37.85,38.15,88300.0
2014-10-09 10:30:00,38.15,38.31,37.94,38.22,89600.0,38.15,38.31,37.94,38.22,89600.0
2014-10-09 11:00:00,38.34,39.18,38.13,38.98,100400.0,38.34,39.18,38.13,38.98,100400.0
2014-10-09 11:30:00,38.97,39.07,37.85,38.04,72900.0,38.97,39.07,37.85,38.04,72900.0
2014-10-09 12:00:00,38.0,38.33,37.77,37.86,97200.0,38.0,38.33,37.77,37.86,97200.0
2014-10-09 12:30:00,37.81,37.9,37.45,37.73,75300.0,37.81,37.9,37.45,37.73,75300.0
2014-10-09 13:00:00,37.63,38.0,37.42,37.8,68600.0,37.63,38.0,37.42,37.8,68600.0
2014-10-09 13:30:00,37.79,37.94,37.42,37.49,56600.0,37.79,37.94,37.42,37.49,56600.0
2014-10-09 14:00:00,37.5,37.52,37.17,37.28,118400.0,37.5,37.52,37.17,37.28,118400.0
2014-10-09 14:30:00,37.28,37.71,37.17,37.59,54400.0,37.28,37.71,37.17,37.59,54400.0
2014-10-09 15:00:00,37.54,37.86,37.47,37.64,90000.0,37.54,37.86,37.47,37.64,90000.0
2014-10-09 15:30:00,37.65,37.92,37.21,37.25,305100.0,37.65,37.92,37.21,37.25,305100.0
2014-10-10 09:30:00,38.25,39.63,37.47,38.73,788100.0,38.25,39.63,37.47,38.73,788100.0
2014-10-10 10:00:00,38.77,39.57,37.31,37.52,625700.0,38.77,39.57,37.31,37.52,625700.0
2014-10-10 10:30:00,37.53,38.21,37.05,38.04,335200.0,37.53,38.21,37.05,38.04,335200.0
2014-10-10 11:00:00,38.06,38.24,37.27,37.44,143100.0,38.06,38.24,37.27,37.44,143100.0
2014-10-10 11:30:00,37.41,38.34,37.34,37.9,204600.0,37.41,38.34,37.34,37.9,204600.0
2014-10-10 12:00:00,37.9,38.89,37.9,38.87,173900.0,37.9,38.89,37.9,38.87,173900.0
2014-10-10 12:30:00,38.83,39.12,38.52,38.67,112100.0,38.83,39.12,38.52,38.67,112100.0
2014-10-10 13:00:00,38.65,38.74,37.76,37.81,125800.0,38.65,38.74,37.76,37.81,125800.0
2014-10-10 13:30:00,37.87,38.49,37.87,38.27,87700.0,37.87,38.49,37.87,38.27,87700.0
2014-10-10 14:00:00,38.31,38.38,38.0,38.09,82600.0,38.31,38.38,38.0,38.09,82600.0
2014-10-10 14:30:00,38.13,38.2,37.37,37.38,103200.0,38.13,38.2,37.37,37.38,103200.0
2014-10-10 15:00:00,37.35,37.4,37.02,37.07,188200.0,37.35,37.4,37.02,37.07,188200.0
2014-10-10 15:30:00,37.07,37.11,36.37,36.45,585000.0,37.07,37.11,36.37,36.45,585000.0
2014-10-13 09:30:00,36.96,37.7,35.7,36.18,390200.0,36.96,37.7,35.7,36.18,390200.0
2014-10-13 10:00:00,36.31,36.63,35.26,35.4,270500.0,36.31,36.63,35.26,35.4,270500.0
2014-10-13 10:30:00,35.36,35.96,35.27,35.84,247900.0,35.36,35.96,35.27,35.84,247900.0
2014-10-13 11:00:00,35.85,36.26,35.6,35.94,244400.0,35.85,36.26,35.6,35.94,244400.0
2014-10-13 11:30:00,35.99,37.0,35.99,36.89,146700.0,35.99,37.0,35.99,36.89,146700.0
2014-10-13 12:00:00,36.89,37.7,36.89,37.7,165600.0,36.89,37.7,36.89,37.7,165600.0
2014-10-13 12:30:00,37.7,38.18,37.7,38.08,192000.0,37.7,38.18,37.7,38.08,192000.0
2014-10-13 13:00:00,38.13,38.45,37.54,38.0,220700.0,38.13,38.45,37.54,38.0,220700.0
2014-10-13 13:30:00,38.01,38.38,37.84,37.9,127200.0,38.01,38.38,37.84,37.9,127200.0
2014-10-13 14:00:00,37.9,38.08,37.71,37.89,190600.0,37.9,38.08,37.71,37.89,190600.0
2014-10-13 14:30:00,37.88,37.91,37.19,37.19,102700.0,37.88,37.91,37.19,37.19,102700.0
2014-10-13 15:00:00,37.19,37.4,36.88,36.91,159400.0,37.19,37.4,36.88,36.91,159400.0
2014-10-13 15:30:00,36.88,36.91,36.48,36.58,391000.0,36.88,36.91,36.48,36.58,391000.0
2014-10-14 09:30:00,37.23,38.32,35.82,35.85,309500.0,37.23,38.32,35.82,35.85,309500.0
2014-10-14 10:00:00,35.82,37.59,35.82,37.22,198900.0,35.82,37.59,35.82,37.22,198900.0
2014-10-14 10:30:00,37.21,37.8,37.01,37.47,104900.0,37.21,37.8,37.01,37.47,104900.0
2014-10-14 11:00:00,37.5,38.16,37.37,37.63,111500.0,37.5,38.16,37.37,37.63,111500.0
2014-10-14 11:30:00,37.69,38.1,37.58,37.8,75800.0,37.69,38.1,37.58,37.8,75800.0
2014-10-14 12:00:00,37.91,38.05,37.43,37.44,46700.0,37.91,38.05,37.43,37.44,46700.0
2014-10-14 12:30:00,37.36,37.53,37.07,37.32,41300.0,37.36,37.53,37.07,37.32,41300.0
2014-10-14 13:00:00,37.3,37.55,37.1,37.33,37600.0,37.3,37.55,37.1,37.33,37600.0
2014-10-14 13:30:00,37.35,37.42,36.88,37.13,62800.0,37.35,37.42,36.88,37.13,62800.0
2014-10-14 14:00:00,37.12,37.31,36.7,36.7,59500.0,37.12,37.31,36.7,36.7,59500.0
2014-10-14 14:30:00,36.68,37.15,36.54,36.76,100100.0,36.68,37.15,36.54,36.76,100100.0
2014-10-14 15:00:00,36.84,37.04,36.46,36.6,148800.0,36.84,37.04,36.46,36.6,148800.0
2014-10-14 15:30:00,36.58,37.16,36.5,36.84,191400.0,36.58,37.16,36.5,36.84,191400.0
2014-10-15 09:30:00,36.05,37.17,35.51,37.16,576900.0,36.05,37.17,35.51,37.16,576900.0
2014-10-15 10:00:00,37.11,37.66,36.84,37.06,187400.0,37.11,37.66,36.84,37.06,187400.0
2014-10-15 10:30:00,37.15,37.29,36.82,36.9,178000.0,37.15,37.29,36.82,36.9,178000.0
2014-10-15 11:00:00,36.89,37.4,36.57,37.2,112800.0,36.89,37.4,36.57,37.2,112800.0
2014-10-15 11:30:00,37.25,37.44,37.07,37.19,89000.0,37.25,37.44,37.07,37.19,89000.0
2014-10-15 12:00:00,37.25,37.34,37.02,37.29,64400.0,37.25,37.34,37.02,37.29,64400.0
2014-10-15 12:30:00,37.26,37.73,37.22,37.53,133800.0,37.26,37.73,37.22,37.53,133800.0
2014-10-15 13:00:00,37.47,37.62,36.77,36.92,101100.0,37.47,37.62,36.77,36.92,101100.0
2014-10-15 13:30:00,36.97,37.56,36.92,37.29,109600.0,36.97,37.56,36.92,37.29,109600.0
2014-10-15 14:00:00,37.26,37.44,36.99,37.3,146200.0,37.26,37.44,36.99,37.3,146200.0
2014-10-15 14:30:00,37.31,38.15,37.24,38.13,155700.0,37.31,38.15,37.24,38.13,155700.0
2014-10-15 15:00:00,38.11,38.5,38.0,38.42,185900.0,38.11,38.5,38.0,38.42,185900.0
2014-10-15 15:30:00,38.42,39.05,38.4,38.97,358800.0,38.42,39.05,38.4,38.97,358800.0
2014-10-16 09:30:00,38.38,39.75,38.03,39.47,272800.0,38.38,39.75,38.03,39.47,272800.0
2014-10-16 10:00:00,39.67,39.94,38.67,39.87,223400.0,39.67,39.94,38.67,39.87,223400.0
2014-10-16 10:30:00,39.87,40.25,39.51,40.25,217900.0,39.87,40.25,39.51,40.25,217900.0
2014-10-16 11:00:00,40.21,40.5,39.84,40.44,179100.0,40.21,40.5,39.84,40.44,179100.0
2014-10-16 11:30:00,40.45,40.52,39.58,39.94,109300.0,40.45,40.52,39.58,39.94,109300.0
2014-10-16 12:00:00,39.91,40.45,39.88,40.27,84900.0,39.91,40.45,39.88,40.27,84900.0
2014-10-16 12:30:00,40.27,40.97,40.09,40.95,127700.0,40.27,40.97,40.09,40.95,127700.0
2014-10-16 13:00:00,40.94,41.48,40.79,41.09,147100.0,40.94,41.48,40.79,41.09,147100.0
2014-10-16 13:30:00,41.09,41.72,40.8,41.07,177300.0,41.09,41.72,40.8,41.07,177300.0
2014-10-16 14:00:00,41.0,41.7,41.0,41.41,157600.0,41.0,41.7,41.0,41.41,157600.0
2014-10-16 14:30:00,41.4,41.67,40.55,40.56,136900.0,41.4,41.67,40.55,40.56,136900.0
2014-10-16 15:00:00,40.54,40.95,40.19,40.83,170900.0,40.54,40.95,40.19,40.83,170900.0
2014-10-16 15:30:00,40.77,40.91,40.47,40.56,385100.0,40.77,40.91,40.47,40.56,385100.0
2014-10-17 09:30:00,41.8,41.84,40.92,41.6,263400.0,41.8,41.84,40.92,41.6,263400.0
2014-10-17 10:00:00,41.64,41.84,41.28,41.69,173700.0,41.64,41.84,41.28,41.69,173700.0
2014-10-17 10:30:00,41.77,41.77,41.21,41.32,162700.0,41.77,41.77,41.21,41.32,162700.0
2014-10-17 11:00:00,41.31,41.48,40.89,41.37,141800.0,41.31,41.48,40.89,41.37,141800.0
2014-10-17 11:30:00,41.37,41.48,40.71,40.74,110500.0,41.37,41.48,40.71,40.74,110500.0
2014-10-17 12:00:00,40.78,40.91,40.25,40.29,138800.0,40.78,40.91,40.25,40.29,138800.0
2014-10-17 12:30:00,40.3,41.08,40.23,41.05,99200.0,40.3,41.08,40.23,41.05,99200.0
2014-10-17 13:00:00,41.08,41.11,40.28,40.4,99600.0,41.08,41.11,40.28,40.4,99600.0
2014-10-17 13:30:00,40.38,40.85,40.33,40.37,78300.0,40.38,40.85,40.33,40.37,78300.0
2014-10-17 14:00:00,40.34,40.39,39.59,39.65,142600.0,40.34,40.39,39.59,39.65,142600.0
2014-10-17 14:30:00,39.65,39.95,39.62,39.77,108300.0,39.65,39.95,39.62,39.77,108300.0
2014-10-17 15:00:00,39.77,39.9,39.4,39.86,178700.0,39.77,39.9,39.4,39.86,178700.0
2014-10-17 15:30:00,39.86,39.96,39.53,39.87,509800.0,39.86,39.96,39.53,39.87,509800.0
2014-10-20 09:30:00,40.08,41.39,40.08,41.21,240900.0,40.08,41.39,40.08,41.21,240900.0
2014-10-20 10:00:00,41.32,41.71,41.19,41.6,224400.0,41.32,41.71,41.19,41.6,224400.0
2014-10-20 10:30:00,41.61,41.96,41.11,41.32,279600.0,41.61,41.96,41.11,41.32,279600.0
2014-10-20 11:00:00,41.26,41.55,41.04,41.32,82600.0,41.26,41.55,41.04,41.32,82600.0
2014-10-20 11:30:00,41.26,41.26,40.8,40.99,118100.0,41.26,41.26,40.8,40.99,118100.0
2014-10-20 12:00:00,40.98,41.6,40.98,41.39,72400.0,40.98,41.6,40.98,41.39,72400.0
2014-10-20 12:30:00,41.42,41.51,41.22,41.32,36900.0,41.42,41.51,41.22,41.32,36900.0
2014-10-20 13:00:00,41.36,41.49,41.15,41.43,46100.0,41.36,41.49,41.15,41.43,46100.0
2014-10-20 13:30:00,41.43,41.48,41.11,41.21,57500.0,41.43,41.48,41.11,41.21,57500.0
2014-10-20 14:00:00,41.21,41.4,41.16,41.21,54500.0,41.21,41.4,41.16,41.21,54500.0
2014-10-20 14:30:00,41.21,41.36,41.16,41.23,59300.0,41.21,41.36,41.16,41.23,59300.0
2014-10-20 15:00:00,41.25,41.45,40.86,40.9,111300.0,41.25,41.45,40.86,40.9,111300.0
2014-10-20 15:30:00,40.88,41.23,40.86,41.18,204700.0,40.88,41.23,40.86,41.18,204700.0
2014-10-21 09:30:00,41.75,41.87,41.0,41.45,153600.0,41.75,41.87,41.0,41.45,153600.0
2014-10-21 10:00:00,41.44,41.57,41.11,41.33,139300.0,41.44,41.57,41.11,41.33,139300.0
2014-10-21 10:30:00,41.35,41.75,41.32,41.55,108300.0,41.35,41.75,41.32,41.55,108300.0
2014-10-21 11:00:00,41.52,41.57,41.21,41.43,90000.0,41.52,41.57,41.21,41.43,90000.0
2014-10-21 11:30:00,41.4,41.52,41.07,41.18,94200.0,41.4,41.52,41.07,41.18,94200.0
2014-10-21 12:00:00,41.16,41.18,40.85,41.04,90100.0,41.16,41.18,40.85,41.04,90100.0
2014-10-21 12:30:00,41.0,41.0,40.5,40.6,106900.0,41.0,41.0,40.5,40.6,106900.0
2014-10-21 13:00:00,40.6,40.88,40.5,40.86,92400.0,40.6,40.88,40.5,40.86,92400.0
2014-10-21 13:30:00,40.89,41.28,40.89,40.98,69600.0,40.89,41.28,40.89,40.98,69600.0
2014-10-21 14:00:00,40.98,41.14,40.88,40.99,50100.0,40.98,41.14,40.88,40.99,50100.0
2014-10-21 14:30:00,40.95,41.0,40.84,40.92,91200.0,40.95,41.0,40.84,40.92,91200.0
2014-10-21 15:00:00,40.9,41.15,40.9,40.96,115500.0,40.9,41.15,40.9,40.96,115500.0
2014-10-21 15:30:00,40.93,41.14,40.93,41.11,214800.0,40.93,41.14,40.93,41.11,214800.0
2014-10-22 09:30:00,41.0,41.34,40.22,41.29,194100.0,41.0,41.34,40.22,41.29,194100.0
2014-10-22 10:00:00,41.34,41.39,40.94,41.32,124100.0,41.34,41.39,40.94,41.32,124100.0
2014-10-22 10:30:00,41.3,41.66,41.2,41.43,186400.0,41.3,41.66,41.2,41.43,186400.0
2014-10-22 11:00:00,41.41,41.59,41.27,41.4,78200.0,41.41,41.59,41.27,41.4,78200.0
2014-10-22 11:30:00,41.41,41.41,41.03,41.13,78700.0,41.41,41.41,41.03,41.13,78700.0
2014-10-22 12:00:00,41.14,41.3,41.01,41.15,56500.0,41.14,41.3,41.01,41.15,56500.0
2014-10-22 12:30:00,41.17,41.22,40.58,40.87,83800.0,41.17,41.22,40.58,40.87,83800.0
2014-10-22 13:00:00,40.88,40.96,40.63,40.73,53600.0,40.88,40.96,40.63,40.73,53600.0
2014-10-22 13:30:00,40.7,40.96,40.64,40.78,59200.0,40.7,40.96,40.64,40.78,59200.0
2014-10-22 14:00:00,40.86,40.92,40.65,40.81,53200.0,40.86,40.92,40.65,40.81,53200.0
2014-10-22 14:30:00,40.81,40.87,40.66,40.8,81600.0,40.81,40.87,40.66,40.8,81600.0
2014-10-22 15:00:00,40.79,40.83,40.64,40.68,45800.0,40.79,40.83,40.64,40.68,45800.0
2014-10-22 15:30:00,40.66,40.69,40.41,40.48,227600.0,40.66,40.69,40.41,40.48,227600.0
2014-10-23 09:30:00,40.93,41.49,40.65,41.09,129600.0,40.93,41.49,40.65,41.09,129600.0
2014-10-23 10:00:00,41.17,41.33,40.93,41.02,122800.0,41.17,41.33,40.93,41.02,122800.0
2014-10-23 10:30:00,41.03,41.65,41.01,41.52,161600.0,41.03,41.65,41.01,41.52,161600.0
2014-10-23 11:00:00,41.52,41.89,41.52,41.82,161700.0,41.52,41.89,41.52,41.82,161700.0
2014-10-23 11:30:00,41.82,41.95,41.5,41.63,98600.0,41.82,41.95,41.5,41.63,98600.0
2014-10-23 12:00:00,41.59,41.76,41.59,41.73,51000.0,41.59,41.76,41.59,41.73,51000.0
2014-10-23 12:30:00,41.72,41.85,41.33,41.43,198800.0,41.72,41.85,41.33,41.43,198800.0
2014-10-23 13:00:00,41.43,41.58,41.19,41.58,172000.0,41.43,41.58,41.19,41.58,172000.0
2014-10-23 13:30:00,41.57,42.13,41.57,42.0,163200.0,41.57,42.13,41.57,42.0,163200.0
2014-10-23 14:00:00,42.0,42.48,41.96,42.41,214700.0,42.0,42.48,41.96,42.41,214700.0
2014-10-23 14:30:00,42.4,42.41,42.04,42.21,128800.0,42.4,42.41,42.04,42.21,128800.0
2014-10-23 15:00:00,42.2,42.3,41.94,42.18,188600.0,42.2,42.3,41.94,42.18,188600.0
2014-10-23 15:30:00,42.18,42.46,42.11,42.37,283900.0,42.18,42.46,42.11,42.37,283900.0
2014-10-24 09:30:00,42.14,42.8,41.81,42.62,175500.0,42.14,42.8,41.81,42.62,175500.0
2014-10-24 10:00:00,42.65,42.99,42.45,42.91,145000.0,42.65,42.99,42.45,42.91,145000.0
2014-10-24 10:30:00,42.9,43.98,42.89,43.94,280200.0,42.9,43.98,42.89,43.94,280200.0
2014-10-24 11:00:00,43.94,44.31,43.89,43.99,311600.0,43.94,44.31,43.89,43.99,311600.0
2014-10-24 11:30:00,43.97,44.5,43.88,44.21,185400.0,43.97,44.5,43.88,44.21,185400.0
2014-10-24 12:00:00,44.16,44.35,44.01,44.14,117400.0,44.16,44.35,44.01,44.14,117400.0
2014-10-24 12:30:00,44.12,44.27,43.99,44.2,76500.0,44.12,44.27,43.99,44.2,76500.0
2014-10-24 13:00:00,44.19,44.24,43.88,44.08,129400.0,44.19,44.24,43.88,44.08,129400.0
2014-10-24 13:30:00,44.1,44.75,44.1,44.6,167200.0,44.1,44.75,44.1,44.6,167200.0
2014-10-24 14:00:00,44.58,44.65,44.27,44.36,75000.0,44.58,44.65,44.27,44.36,75000.0
2014-10-24 14:30:00,44.37,44.41,44.15,44.41,79800.0,44.37,44.41,44.15,44.41,79800.0
2014-10-24 15:00:00,44.39,44.7,44.38,44.64,170200.0,44.39,44.7,44.38,44.64,170200.0
2014-10-24 15:30:00,44.66,45.13,44.62,45.01,415800.0,44.66,45.13,44.62,45.01,415800.0
2014-10-27 09:30:00,44.45,45.54,44.25,44.39,349700.0,44.45,45.54,44.25,44.39,349700.0
2014-10-27 10:00:00,44.46,44.87,44.12,44.51,174200.0,44.46,44.87,44.12,44.51,174200.0
2014-10-27 10:30:00,44.52,45.2,44.47,44.6,116000.0,44.52,45.2,44.47,44.6,116000.0
2014-10-27 11:00:00,44.6,44.8,44.54,44.55,75200.0,44.6,44.8,44.54,44.55,75200.0
2014-10-27 11:30:00,44.57,44.94,44.57,44.74,59100.0,44.57,44.94,44.57,44.74,59100.0
2014-10-27 12:00:00,44.72,44.92,44.71,44.92,55300.0,44.72,44.92,44.71,44.92,55300.0
2014-10-27 12:30:00,44.87,45.35,44.83,45.34,90300.0,44.87,45.35,44.83,45.34,90300.0
2014-10-27 13:00:00,45.36,45.74,45.36,45.64,104700.0,45.36,45.74,45.36,45.64,104700.0
2014-10-27 13:30:00,45.65,45.84,45.57,45.63,92800.0,45.65,45.84,45.57,45.63,92800.0
2014-10-27 14:00:00,45.63,45.7,45.5,45.55,68900.0,45.63,45.7,45.5,45.55,68900.0
2014-10-27 14:30:00,45.56,45.72,45.48,45.61,146200.0,45.56,45.72,45.48,45.61,146200.0
2014-10-27 15:00:00,45.59,45.96,45.57,45.93,124400.0,45.59,45.96,45.57,45.93,124400.0
2014-10-27 15:30:00,45.91,45.98,45.85,45.87,201500.0,45.91,45.98,45.85,45.87,201500.0
2014-10-28 09:30:00,46.02,47.35,45.84,47.29,246700.0,46.02,47.35,45.84,47.29,246700.0
2014-10-28 10:00:00,47.31,48.12,47.02,47.66,308800.0,47.31,48.12,47.02,47.66,308800.0
2014-10-28 10:30:00,47.65,47.91,47.26,47.4,240700.0,47.65,47.91,47.26,47.4,240700.0
2014-10-28 11:00:00,47.44,48.76,47.4,48.71,300000.0,47.44,48.76,47.4,48.71,300000.0
2014-10-28 11:30:00,48.71,48.71,47.88,47.94,248300.0,48.71,48.71,47.88,47.94,248300.0
2014-10-28 12:00:00,47.95,48.11,47.66,47.66,122600.0,47.95,48.11,47.66,47.66,122600.0
2014-10-28 12:30:00,47.69,47.75,47.1,47.16,155300.0,47.69,47.75,47.1,47.16,155300.0
2014-10-28 13:00:00,47.18,47.35,47.07,47.14,123300.0,47.18,47.35,47.07,47.14,123300.0
2014-10-28 13:30:00,47.14,47.15,46.73,46.75,158800.0,47.14,47.15,46.73,46.75,158800.0
2014-10-28 14:00:00,46.76,46.84,46.36,46.84,159400.0,46.76,46.84,46.36,46.84,159400.0
2014-10-28 14:30:00,46.82,47.03,46.63,46.69,115100.0,46.82,47.03,46.63,46.69,115100.0
2014-10-28 15:00:00,46.71,46.98,46.46,46.56,136800.0,46.71,46.98,46.46,46.56,136800.0
2014-10-28 15:30:00,46.58,46.67,46.03,46.43,354900.0,46.58,46.67,46.03,46.43,354900.0
2014-10-29 09:30:00,46.5,46.5,45.51,45.97,192000.0,46.5,46.5,45.51,45.97,192000.0
2014-10-29 10:00:00,45.97,46.11,44.5,45.26,313700.0,45.97,46.11,44.5,45.26,313700.0
2014-10-29 10:30:00,45.16,45.35,44.83,45.03,170900.0,45.16,45.35,44.83,45.03,170900.0
2014-10-29 11:00:00,45.06,45.74,44.93,44.96,187900.0,45.06,45.74,44.93,44.96,187900.0
2014-10-29 11:30:00,44.97,45.12,44.67,44.81,102800.0,44.97,45.12,44.67,44.81,102800.0
2014-10-29 12:00:00,44.79,45.0,44.71,44.78,98000.0,44.79,45.0,44.71,44.78,98000.0
2014-10-29 12:30:00,44.78,45.13,44.62,44.67,97500.0,44.78,45.13,44.62,44.67,97500.0
2014-10-29 13:00:00,44.71,44.91,44.67,44.81,45300.0,44.71,44.91,44.67,44.81,45300.0
2014-10-29 13:30:00,44.82,44.93,44.68,44.92,65900.0,44.82,44.93,44.68,44.92,65900.0
2014-10-29 14:00:00,44.92,45.33,44.78,45.26,122300.0,44.92,45.33,44.78,45.26,122300.0
2014-10-29 14:30:00,45.28,45.39,44.72,45.0,84700.0,45.28,45.39,44.72,45.0,84700.0
2014-10-29 15:00:00,45.0,45.14,44.65,44.72,95900.0,45.0,45.14,44.65,44.72,95900.0
2014-10-29 15:30:00,44.73,45.06,44.73,45.01,155600.0,44.73,45.06,44.73,45.01,155600.0
2014-10-30 09:30:00,44.96,45.84,44.63,44.8,211600.0,44.96,45.84,44.63,44.8,211600.0
2014-10-30 10:00:00,44.72,45.54,44.56,45.5,224600.0,44.72,45.54,44.56,45.5,224600.0
2014-10-30 10:30:00,45.49,45.82,45.4,45.81,163100.0,45.49,45.82,45.4,45.81,163100.0
2014-10-30 11:00:00,45.8,45.85,45.32,45.39,112500.0,45.8,45.85,45.32,45.39,112500.0
2014-10-30 11:30:00,45.37,45.96,45.35,45.93,78100.0,45.37,45.96,45.35,45.93,78100.0
2014-10-30 12:00:00,45.92,45.95,45.78,45.92,54900.0,45.92,45.95,45.78,45.92,54900.0
2014-10-30 12:30:00,45.93,45.99,45.45,45.45,105200.0,45.93,45.99,45.45,45.45,105200.0
2014-10-30 13:00:00,45.47,46.0,45.47,45.95,68300.0,45.47,46.0,45.47,45.95,68300.0
2014-10-30 13:30:00,46.0,46.11,45.86,45.86,88200.0,46.0,46.11,45.86,45.86,88200.0
2014-10-30 14:00:00,45.91,46.4,45.91,46.25,156000.0,45.91,46.4,45.91,46.25,156000.0
2014-10-30 14:30:00,46.24,46.34,45.46,45.6,112400.0,46.24,46.34,45.46,45.6,112400.0
2014-10-30 15:00:00,45.6,45.81,45.37,45.62,98600.0,45.6,45.81,45.37,45.62,98600.0
2014-10-30 15:30:00,45.63,45.89,45.55,45.88,138700.0,45.63,45.89,45.55,45.88,138700.0
2014-10-31 09:30:00,46.99,47.64,46.55,46.79,383600.0,46.99,47.64,46.55,46.79,383600.0
2014-10-31 10:00:00,46.79,47.39,46.6,47.35,183800.0,46.79,47.39,46.6,47.35,183800.0
2014-10-31 10:30:00,47.35,47.39,46.44,46.65,153900.0,47.35,47.39,46.44,46.65,153900.0
2014-10-31 11:00:00,46.63,47.11,46.47,47.07,88000.0,46.63,47.11,46.47,47.07,88000.0
2014-10-31 11:30:00,47.05,47.05,46.12,46.34,121200.0,47.05,47.05,46.12,46.34,121200.0
2014-10-31 12:00:00,46.34,46.49,46.13,46.22,52300.0,46.34,46.49,46.13,46.22,52300.0
2014-10-31 12:30:00,46.21,46.38,46.21,46.31,48000.0,46.21,46.38,46.21,46.31,48000.0
2014-10-31 13:00:00,46.34,46.84,46.32,46.78,111800.0,46.34,46.84,46.32,46.78,111800.0
2014-10-31 13:30:00,46.78,46.79,46.23,46.31,70900.0,46.78,46.79,46.23,46.31,70900.0
2014-10-31 14:00:00,46.31,46.53,46.18,46.22,67400.0,46.31,46.53,46.18,46.22,67400.0
2014-10-31 14:30:00,46.23,46.27,45.75,45.86,143900.0,46.23,46.27,45.75,45.86,143900.0
2014-10-31 15:00:00,45.86,45.89,45.48,45.74,189400.0,45.86,45.89,45.48,45.74,189400.0
2014-10-31 15:30:00,45.74,46.05,45.53,46.05,344100.0,45.74,46.05,45.53,46.05,344100.0
2014-11-03 09:30:00,46.07,46.95,45.8,46.83,221400.0,46.07,46.95,45.8,46.83,221400.0
2014-11-03 10:00:00,46.83,46.92,45.93,46.33,93500.0,46.83,46.92,45.93,46.33,93500.0
2014-11-03 10:30:00,46.27,46.62,46.05,46.45,78400.0,46.27,46.62,46.05,46.45,78400.0
2014-11-03 11:00:00,46.44,46.61,46.05,46.25,88900.0,46.44,46.61,46.05,46.25,88900.0
2014-11-03 11:30:00,46.23,46.4,46.01,46.24,124900.0,46.23,46.4,46.01,46.24,124900.0
2014-11-03 12:00:00,46.22,46.22,45.76,45.8,142000.0,46.22,46.22,45.76,45.8,142000.0
2014-11-03 12:30:00,45.8,45.82,45.66,45.77,88500.0,45.8,45.82,45.66,45.77,88500.0
2014-11-03 13:00:00,45.74,45.94,45.73,45.85,54000.0,45.74,45.94,45.73,45.85,54000.0
2014-11-03 13:30:00,45.84,46.03,45.76,45.95,109500.0,45.84,46.03,45.76,45.95,109500.0
2014-11-03 14:00:00,45.97,46.07,45.66,45.87,105800.0,45.97,46.07,45.66,45.87,105800.0
2014-11-03 14:30:00,45.91,45.93,45.7,45.77,61500.0,45.91,45.93,45.7,45.77,61500.0
2014-11-03 15:00:00,45.75,45.8,45.61,45.63,61400.0,45.75,45.8,45.61,45.63,61400.0
2014-11-03 15:30:00,45.64,45.93,45.58,45.93,143600.0,45.64,45.93,45.58,45.93,143600.0
2014-11-04 09:30:00,45.51,46.14,45.2,45.92,208100.0,45.51,46.14,45.2,45.92,208100.0
2014-11-04 10:00:00,45.92,46.05,45.34,45.4,118100.0,45.92,46.05,45.34,45.4,118100.0
2014-11-04 10:30:00,45.41,45.61,45.26,45.35,60600.0,45.41,45.61,45.26,45.35,60600.0
2014-11-04 11:00:00,45.27,45.5,45.09,45.38,76900.0,45.27,45.5,45.09,45.38,76900.0
2014-11-04 11:30:00,45.4,45.53,44.97,45.18,65800.0,45.4,45.53,44.97,45.18,65800.0
2014-11-04 12:00:00,45.2,45.26,45.02,45.17,73700.0,45.2,45.26,45.02,45.17,73700.0
2014-11-04 12:30:00,45.26,45.58,45.15,45.53,55200.0,45.26,45.58,45.15,45.53,55200.0
2014-11-04 13:00:00,45.54,45.76,45.41,45.69,38800.0,45.54,45.76,45.41,45.69,38800.0
2014-11-04 13:30:00,45.68,45.88,45.5,45.82,43000.0,45.68,45.88,45.5,45.82,43000.0
2014-11-04 14:00:00,45.8,45.86,45.6,45.66,37200.0,45.8,45.86,45.6,45.66,37200.0
2014-11-04 14:30:00,45.66,45.71,45.51,45.58,37000.0,45.66,45.71,45.51,45.58,37000.0
2014-11-04 15:00:00,45.54,45.72,45.42,45.62,46900.0,45.54,45.72,45.42,45.62,46900.0
2014-11-04 15:30:00,45.6,45.71,45.49,45.61,96600.0,45.6,45.71,45.49,45.61,96600.0
2014-11-05 09:30:00,45.99,46.04,45.15,45.34,155600.0,45.99,46.04,45.15,45.34,155600.0
2014-11-05 10:00:00,45.35,45.54,44.91,45.54,105500.0,45.35,45.54,44.91,45.54,105500.0
2014-11-05 10:30:00,45.5,45.58,45.02,45.34,58700.0,45.5,45.58,45.02,45.34,58700.0
2014-11-05 11:00:00,45.35,45.75,45.16,45.21,77300.0,45.35,45.75,45.16,45.21,77300.0
2014-11-05 11:30:00,45.21,45.24,45.02,45.14,56600.0,45.21,45.24,45.02,45.14,56600.0
2014-11-05 12:00:00,45.13,45.21,45.0,45.03,68400.0,45.13,45.21,45.0,45.03,68400.0
2014-11-05 12:30:00,45.03,45.52,45.03,45.4,67800.0,45.03,45.52,45.03,45.4,67800.0
2014-11-05 13:00:00,45.4,45.48,45.06,45.06,46300.0,45.4,45.48,45.06,45.06,46300.0
2014-11-05 13:30:00,45.06,45.11,44.45,44.46,105000.0,45.06,45.11,44.45,44.46,105000.0
2014-11-05 14:00:00,44.48,44.89,44.3,44.69,106100.0,44.48,44.89,44.3,44.69,106100.0
2014-11-05 14:30:00,44.68,44.68,44.33,44.46,58900.0,44.68,44.68,44.33,44.46,58900.0
2014-11-05 15:00:00,44.54,44.55,44.03,44.05,98000.0,44.54,44.55,44.03,44.05,98000.0
2014-11-05 15:30:00,44.01,44.22,43.87,44.13,201700.0,44.01,44.22,43.87,44.13,201700.0
2014-11-06 09:30:00,44.45,45.03,44.2,44.8,169300.0,44.45,45.03,44.2,44.8,169300.0
2014-11-06 10:00:00,44.87,45.44,44.79,44.92,90800.0,44.87,45.44,44.79,44.92,90800.0
2014-11-06 10:30:00,44.92,44.92,44.61,44.8,38700.0,44.92,44.92,44.61,44.8,38700.0
2014-11-06 11:00:00,44.81,45.52,44.8,45.52,87000.0,44.81,45.52,44.8,45.52,87000.0
2014-11-06 11:30:00,45.48,45.52,45.18,45.25,82600.0,45.48,45.52,45.18,45.25,82600.0
2014-11-06 12:00:00,45.25,45.31,44.75,44.94,83600.0,45.25,45.31,44.75,44.94,83600.0
2014-11-06 12:30:00,44.95,45.19,44.88,45.0,74500.0,44.95,45.19,44.88,45.0,74500.0
2014-11-06 13:00:00,45.04,45.2,44.83,44.85,53500.0,45.04,45.2,44.83,44.85,53500.0
2014-11-06 13:30:00,44.92,45.2,44.79,45.11,71900.0,44.92,45.2,44.79,45.11,71900.0
2014-11-06 14:00:00,45.12,45.42,45.03,45.42,62800.0,45.12,45.42,45.03,45.42,62800.0
2014-11-06 14:30:00,45.43,45.51,45.11,45.33,118900.0,45.43,45.51,45.11,45.33,118900.0
2014-11-06 15:00:00,45.35,45.38,45.14,45.36,122300.0,45.35,45.38,45.14,45.36,122300.0
2014-11-06 15:30:00,45.36,45.38,44.97,45.22,244200.0,45.36,45.38,44.97,45.22,244200.0
2014-11-07 09:30:00,44.0,44.93,43.02,43.58,352800.0,44.0,44.93,43.02,43.58,352800.0
2014-11-07 10:00:00,43.47,43.61,42.05,42.68,445400.0,43.47,43.61,42.05,42.68,445400.0
2014-11-07 10:30:00,42.66,43.48,42.62,43.37,235100.0,42.66,43.48,42.62,43.37,235100.0
2014-11-07 11:00:00,43.36,43.81,43.25,43.65,129600.0,43.36,43.81,43.25,43.65,129600.0
2014-11-07 11:30:00,43.68,43.73,43.31,43.38,134500.0,43.68,43.73,43.31,43.38,134500.0
2014-11-07 12:00:00,43.4,44.0,43.26,44.0,96800.0,43.4,44.0,43.26,44.0,96800.0
2014-11-07 12:30:00,43.97,44.29,43.91,44.29,100200.0,43.97,44.29,43.91,44.29,100200.0
2014-11-07 13:00:00,44.25,44.65,44.2,44.62,107900.0,44.25,44.65,44.2,44.62,107900.0
2014-11-07 13:30:00,44.58,44.72,44.24,44.57,101800.0,44.58,44.72,44.24,44.57,101800.0
2014-11-07 14:00:00,44.55,44.85,44.31,44.37,61800.0,44.55,44.85,44.31,44.37,61800.0
2014-11-07 14:30:00,44.38,44.52,44.22,44.26,56500.0,44.38,44.52,44.22,44.26,56500.0
2014-11-07 15:00:00,44.26,44.56,44.26,44.37,82600.0,44.26,44.56,44.26,44.37,82600.0
2014-11-07 15:30:00,44.35,44.65,44.31,44.61,183600.0,44.35,44.65,44.31,44.61,183600.0
2014-11-10 09:30:00,45.15,45.83,44.01,45.75,198800.0,45.15,45.83,44.01,45.75,198800.0
2014-11-10 10:00:00,45.75,45.93,45.05,45.56,155500.0,45.75,45.93,45.05,45.56,155500.0
2014-11-10 10:30:00,45.53,46.25,45.52,46.1,540400.0,45.53,46.25,45.52,46.1,540400.0
2014-11-10 11:00:00,46.02,46.32,45.96,46.23,71200.0,46.02,46.32,45.96,46.23,71200.0
2014-11-10 11:30:00,46.23,46.36,45.81,46.36,84500.0,46.23,46.36,45.81,46.36,84500.0
2014-11-10 12:00:00,46.36,46.36,46.08,46.28,91500.0,46.36,46.36,46.08,46.28,91500.0
2014-11-10 12:30:00,46.27,46.34,46.16,46.24,85300.0,46.27,46.34,46.16,46.24,85300.0
2014-11-10 13:00:00,46.21,46.53,46.15,46.34,95300.0,46.21,46.53,46.15,46.34,95300.0
2014-11-10 13:30:00,46.34,46.62,46.25,46.62,79500.0,46.34,46.62,46.25,46.62,79500.0
2014-11-10 14:00:00,46.59,46.79,46.31,46.36,119000.0,46.59,46.79,46.31,46.36,119000.0
2014-11-10 14:30:00,46.38,46.87,46.36,46.81,80900.0,46.38,46.87,46.36,46.81,80900.0
2014-11-10 15:00:00,46.82,47.24,46.81,47.18,143000.0,46.82,47.24,46.81,47.18,143000.0
2014-11-10 15:30:00,47.14,47.25,47.0,47.25,220000.0,47.14,47.25,47.0,47.25,220000.0
2014-11-11 09:30:00,48.16,49.75,48.1,49.38,971600.0,48.16,49.75,48.1,49.38,971600.0
2014-11-11 10:00:00,49.38,51.93,49.26,51.11,993900.0,49.38,51.93,49.26,51.11,993900.0
2014-11-11 10:30:00,51.11,51.7,50.79,51.39,675400.0,51.11,51.7,50.79,51.39,675400.0
2014-11-11 11:00:00,51.39,52.24,51.09,51.9,423900.0,51.39,52.24,51.09,51.9,423900.0
2014-11-11 11:30:00,51.96,52.0,51.1,51.27,328400.0,51.96,52.0,51.1,51.27,328400.0
2014-11-11 12:00:00,51.27,51.44,51.03,51.24,310000.0,51.27,51.44,51.03,51.24,310000.0
2014-11-11 12:30:00,51.22,51.33,50.89,51.26,372800.0,51.22,51.33,50.89,51.26,372800.0
2014-11-11 13:00:00,51.27,51.27,50.71,51.19,328200.0,51.27,51.27,50.71,51.19,328200.0
2014-11-11 13:30:00,51.19,51.86,51.18,51.33,406100.0,51.19,51.86,51.18,51.33,406100.0
2014-11-11 14:00:00,51.32,51.44,50.95,51.08,367300.0,51.32,51.44,50.95,51.08,367300.0
2014-11-11 14:30:00,51.07,51.29,50.79,51.26,483300.0,51.07,51.29,50.79,51.26,483300.0
2014-11-11 15:00:00,51.26,51.3,50.96,51.11,602500.0,51.26,51.3,50.96,51.11,602500.0
2014-11-11 15:30:00,51.11,52.0,51.09,51.39,2094400.0,51.11,52.0,51.09,51.39,2094400.0
2014-11-12 09:30:00,50.43,50.5,49.46,50.04,845500.0,50.43,50.5,49.46,50.04,845500.0
2014-11-12 10:00:00,50.04,50.75,50.04,50.7,315600.0,50.04,50.75,50.04,50.7,315600.0
2014-11-12 10:30:00,50.7,51.21,50.55,51.09,372600.0,50.7,51.21,50.55,51.09,372600.0
2014-11-12 11:00:00,51.07,51.1,50.75,50.84,198800.0,51.07,51.1,50.75,50.84,198800.0
2014-11-12 11:30:00,50.81,51.0,50.66,50.8,142900.0,50.81,51.0,50.66,50.8,142900.0
2014-11-12 12:00:00,50.83,51.26,50.83,51.23,131400.0,50.83,51.26,50.83,51.23,131400.0
2014-11-12 12:30:00,51.23,51.26,51.01,51.04,81600.0,51.23,51.26,51.01,51.04,81600.0
2014-11-12 13:00:00,51.04,51.44,50.86,51.38,152600.0,51.04,51.44,50.86,51.38,152600.0
2014-11-12 13:30:00,51.37,51.59,51.19,51.51,129100.0,51.37,51.59,51.19,51.51,129100.0
2014-11-12 14:00:00,51.51,51.86,51.46,51.74,186200.0,51.51,51.86,51.46,51.74,186200.0
2014-11-12 14:30:00,51.73,51.73,51.03,51.3,158200.0,51.73,51.73,51.03,51.3,158200.0
2014-11-12 15:00:00,51.3,51.32,51.05,51.2,221800.0,51.3,51.32,51.05,51.2,221800.0
2014-11-12 15:30:00,51.21,51.39,50.93,51.08,548400.0,51.21,51.39,50.93,51.08,548400.0
2014-11-13 09:30:00,51.7,53.12,51.5,52.65,570500.0,51.7,53.12,51.5,52.65,570500.0
2014-11-13 10:00:00,52.65,52.97,52.4,52.84,223700.0,52.65,52.97,52.4,52.84,223700.0
2014-11-13 10:30:00,52.85,52.98,52.07,52.07,292300.0,52.85,52.98,52.07,52.07,292300.0
2014-11-13 11:00:00,52.05,52.14,51.48,52.0,255600.0,52.05,52.14,51.48,52.0,255600.0
2014-11-13 11:30:00,51.96,52.01,51.51,51.83,144600.0,51.96,52.01,51.51,51.83,144600.0
2014-11-13 12:00:00,51.81,51.83,51.21,51.48,154000.0,51.81,51.83,51.21,51.48,154000.0
2014-11-13 12:30:00,51.48,51.64,51.26,51.36,91200.0,51.48,51.64,51.26,51.36,91200.0
2014-11-13 13:00:00,51.38,51.48,50.82,51.02,145400.0,51.38,51.48,50.82,51.02,145400.0
2014-11-13 13:30:00,51.03,51.27,50.73,51.19,118900.0,51.03,51.27,50.73,51.19,118900.0
2014-11-13 14:00:00,51.18,51.18,50.78,50.95,128300.0,51.18,51.18,50.78,50.95,128300.0
2014-11-13 14:30:00,50.94,51.12,50.87,50.91,93700.0,50.94,51.12,50.87,50.91,93700.0
2014-11-13 15:00:00,50.91,51.0,50.83,50.83,101200.0,50.91,51.0,50.83,50.83,101200.0
2014-11-13 15:30:00,50.83,50.93,50.67,50.71,323500.0,50.83,50.93,50.67,50.71,323500.0
2014-11-14 09:30:00,50.74,50.89,49.6,49.78,331500.0,50.74,50.89,49.6,49.78,331500.0
2014-11-14 10:00:00,49.77,49.96,49.15,49.26,307000.0,49.77,49.96,49.15,49.26,307000.0
2014-11-14 10:30:00,49.28,50.02,49.05,49.94,238600.0,49.28,50.02,49.05,49.94,238600.0
2014-11-14 11:00:00,49.9,49.95,49.4,49.4,142500.0,49.9,49.95,49.4,49.4,142500.0
2014-11-14 11:30:00,49.41,49.55,49.14,49.32,154600.0,49.41,49.55,49.14,49.32,154600.0
2014-11-14 12:00:00,49.32,49.5,48.88,49.01,146400.0,49.32,49.5,48.88,49.01,146400.0
2014-11-14 12:30:00,49.03,49.15,48.85,49.08,99300.0,49.03,49.15,48.85,49.08,99300.0
2014-11-14 13:00:00,49.08,49.41,48.77,48.99,83400.0,49.08,49.41,48.77,48.99,83400.0
2014-11-14 13:30:00,48.99,49.03,48.73,48.76,69400.0,48.99,49.03,48.73,48.76,69400.0
2014-11-14 14:00:00,48.74,49.11,48.68,49.06,159400.0,48.74,49.11,48.68,49.06,159400.0
2014-11-14 14:30:00,49.05,49.13,48.87,48.96,96100.0,49.05,49.13,48.87,48.96,96100.0
2014-11-14 15:00:00,48.96,49.11,48.8,49.0,150600.0,48.96,49.11,48.8,49.0,150600.0
2014-11-14 15:30:00,49.0,49.34,48.94,49.01,272700.0,49.0,49.34,48.94,49.01,272700.0
2014-11-17 09:30:00,49.11,49.64,48.89,49.49,259800.0,49.11,49.64,48.89,49.49,259800.0
2014-11-17 10:00:00,49.48,49.56,48.85,48.85,163300.0,49.48,49.56,48.85,48.85,163300.0
2014-11-17 10:30:00,48.86,49.13,48.75,49.07,75300.0,48.86,49.13,48.75,49.07,75300.0
2014-11-17 11:00:00,49.06,49.1,48.18,48.34,122600.0,49.06,49.1,48.18,48.34,122600.0
2014-11-17 11:30:00,48.33,48.78,48.32,48.65,119000.0,48.33,48.78,48.32,48.65,119000.0
2014-11-17 12:00:00,48.59,49.24,48.45,49.19,65400.0,48.59,49.24,48.45,49.19,65400.0
2014-11-17 12:30:00,49.18,49.22,48.85,48.92,71600.0,49.18,49.22,48.85,48.92,71600.0
2014-11-17 13:00:00,48.9,49.29,48.82,49.1,44200.0,48.9,49.29,48.82,49.1,44200.0
2014-11-17 13:30:00,49.13,49.15,48.66,48.94,51800.0,49.13,49.15,48.66,48.94,51800.0
2014-11-17 14:00:00,48.92,49.2,48.91,49.16,63100.0,48.92,49.2,48.91,49.16,63100.0
2014-11-17 14:30:00,49.17,49.24,49.07,49.1,62400.0,49.17,49.24,49.07,49.1,62400.0
2014-11-17 15:00:00,49.1,49.19,48.97,48.99,69600.0,49.1,49.19,48.97,48.99,69600.0
2014-11-17 15:30:00,49.0,49.1,48.84,49.02,139000.0,49.0,49.1,48.84,49.02,139000.0
2014-11-18 09:30:00,49.33,50.18,48.77,50.0,191500.0,49.33,50.18,48.77,50.0,191500.0
2014-11-18 10:00:00,50.06,50.82,49.87,49.95,214000.0,50.06,50.82,49.87,49.95,214000.0
2014-11-18 10:30:00,49.91,50.2,49.74,50.0,129900.0,49.91,50.2,49.74,50.0,129900.0
2014-11-18 11:00:00,50.0,50.05,49.54,49.68,76900.0,50.0,50.05,49.54,49.68,76900.0
2014-11-18 11:30:00,49.7,49.94,49.64,49.93,63300.0,49.7,49.94,49.64,49.93,63300.0
2014-11-18 12:00:00,49.92,49.94,49.72,49.85,97700.0,49.92,49.94,49.72,49.85,97700.0
2014-11-18 12:30:00,49.83,49.94,49.81,49.92,83200.0,49.83,49.94,49.81,49.92,83200.0
2014-11-18 13:00:00,49.93,49.99,49.87,49.98,46300.0,49.93,49.99,49.87,49.98,46300.0
2014-11-18 13:30:00,49.98,49.99,49.78,49.89,42300.0,49.98,49.99,49.78,49.89,42300.0
2014-11-18 14:00:00,49.9,49.92,49.66,49.68,53400.0,49.9,49.92,49.66,49.68,53400.0
2014-11-18 14:30:00,49.69,49.8,49.62,49.78,51500.0,49.69,49.8,49.62,49.78,51500.0
2014-11-18 15:00:00,49.79,49.79,49.61,49.7,50100.0,49.79,49.79,49.61,49.7,50100.0
2014-11-18 15:30:00,49.7,49.81,49.65,49.7,172700.0,49.7,49.81,49.65,49.7,172700.0
2014-11-19 09:30:00,49.62,50.1,49.08,49.94,109600.0,49.62,50.1,49.08,49.94,109600.0
2014-11-19 10:00:00,49.9,50.58,49.75,50.49,131800.0,49.9,50.58,49.75,50.49,131800.0
2014-11-19 10:30:00,50.51,50.77,50.15,50.39,106300.0,50.51,50.77,50.15,50.39,106300.0
2014-11-19 11:00:00,50.33,50.7,50.14,50.58,92100.0,50.33,50.7,50.14,50.58,92100.0
2014-11-19 11:30:00,50.57,51.2,50.52,50.79,190000.0,50.57,51.2,50.52,50.79,190000.0
2014-11-19 12:00:00,50.78,50.94,50.72,50.79,48200.0,50.78,50.94,50.72,50.79,48200.0
2014-11-19 12:30:00,50.75,50.9,50.59,50.71,43100.0,50.75,50.9,50.59,50.71,43100.0
2014-11-19 13:00:00,50.69,50.74,50.5,50.64,63200.0,50.69,50.74,50.5,50.64,63200.0
2014-11-19 13:30:00,50.66,50.66,50.35,50.43,89700.0,50.66,50.66,50.35,50.43,89700.0
2014-11-19 14:00:00,50.48,50.66,50.16,50.4,88800.0,50.48,50.66,50.16,50.4,88800.0
2014-11-19 14:30:00,50.43,50.45,50.19,50.31,34300.0,50.43,50.45,50.19,50.31,34300.0
2014-11-19 15:00:00,50.31,50.41,50.19,50.3,63900.0,50.31,50.41,50.19,50.3,63900.0
2014-11-19 15:30:00,50.3,50.36,50.01,50.06,221000.0,50.3,50.36,50.01,50.06,221000.0
2014-11-20 09:30:00,50.51,51.25,50.35,51.24,124600.0,50.51,51.25,50.35,51.24,124600.0
2014-11-20 10:00:00,51.21,51.46,51.04,51.19,119500.0,51.21,51.46,51.04,51.19,119500.0
2014-11-20 10:30:00,51.18,51.32,51.02,51.32,100600.0,51.18,51.32,51.02,51.32,100600.0
2014-11-20 11:00:00,51.35,51.73,51.35,51.73,52900.0,51.35,51.73,51.35,51.73,52900.0
2014-11-20 11:30:00,51.75,51.79,51.2,51.45,47200.0,51.75,51.79,51.2,51.45,47200.0
2014-11-20 12:00:00,51.48,51.69,51.35,51.45,41400.0,51.48,51.69,51.35,51.45,41400.0
2014-11-20 12:30:00,51.42,51.49,51.19,51.35,40600.0,51.42,51.49,51.19,51.35,40600.0
2014-11-20 13:00:00,51.39,51.52,51.2,51.45,79500.0,51.39,51.52,51.2,51.45,79500.0
2014-11-20 13:30:00,51.46,51.6,51.25,51.59,45500.0,51.46,51.6,51.25,51.59,45500.0
2014-11-20 14:00:00,51.6,51.71,51.5,51.65,46000.0,51.6,51.71,51.5,51.65,46000.0
2014-11-20 14:30:00,51.65,51.67,51.35,51.41,59300.0,51.65,51.67,51.35,51.41,59300.0
2014-11-20 15:00:00,51.39,51.59,51.31,51.55,58500.0,51.39,51.59,51.31,51.55,58500.0
2014-11-20 15:30:00,51.54,51.64,51.42,51.62,144800.0,51.54,51.64,51.42,51.62,144800.0
2014-11-21 09:30:00,52.02,52.58,51.4,52.1,275100.0,52.02,52.58,51.4,52.1,275100.0
2014-11-21 10:00:00,52.1,52.22,51.5,51.94,109200.0,52.1,52.22,51.5,51.94,109200.0
2014-11-21 10:30:00,51.92,51.93,51.29,51.39,107900.0,51.92,51.93,51.29,51.39,107900.0
2014-11-21 11:00:00,51.37,51.47,51.14,51.17,77900.0,51.37,51.47,51.14,51.17,77900.0
2014-11-21 11:30:00,51.19,51.3,51.1,51.13,60400.0,51.19,51.3,51.1,51.13,60400.0
2014-11-21 12:00:00,51.15,51.33,51.1,51.3,48200.0,51.15,51.33,51.1,51.3,48200.0
2014-11-21 12:30:00,51.3,51.64,51.27,51.41,43300.0,51.3,51.64,51.27,51.41,43300.0
2014-11-21 13:00:00,51.4,51.64,51.1,51.13,55400.0,51.4,51.64,51.1,51.13,55400.0
2014-11-21 13:30:00,51.12,51.63,50.96,51.27,72500.0,51.12,51.63,50.96,51.27,72500.0
2014-11-21 14:00:00,51.33,51.44,50.96,51.0,42700.0,51.33,51.44,50.96,51.0,42700.0
2014-11-21 14:30:00,51.0,51.35,50.92,51.17,85500.0,51.0,51.35,50.92,51.17,85500.0
2014-11-21 15:00:00,51.14,51.24,50.91,50.92,68300.0,51.14,51.24,50.91,50.92,68300.0
2014-11-21 15:30:00,50.93,51.23,50.75,50.93,173400.0,50.93,51.23,50.75,50.93,173400.0
2014-11-24 09:30:00,51.08,51.97,51.05,51.71,152400.0,51.08,51.97,51.05,51.71,152400.0
2014-11-24 10:00:00,51.64,52.18,51.44,51.54,99500.0,51.64,52.18,51.44,51.54,99500.0
2014-11-24 10:30:00,51.62,51.71,51.06,51.32,111100.0,51.62,51.71,51.06,51.32,111100.0
2014-11-24 11:00:00,51.31,51.49,51.27,51.34,33500.0,51.31,51.49,51.27,51.34,33500.0
2014-11-24 11:30:00,51.36,51.77,51.29,51.77,30000.0,51.36,51.77,51.29,51.77,30000.0
2014-11-24 12:00:00,51.76,51.94,51.68,51.7,34000.0,51.76,51.94,51.68,51.7,34000.0
2014-11-24 12:30:00,51.72,51.82,51.54,51.54,34600.0,51.72,51.82,51.54,51.54,34600.0
2014-11-24 13:00:00,51.57,51.97,51.57,51.97,53000.0,51.57,51.97,51.57,51.97,53000.0
2014-11-24 13:30:00,51.96,52.14,51.91,52.12,65700.0,51.96,52.14,51.91,52.12,65700.0
2014-11-24 14:00:00,52.12,52.37,52.0,52.35,119200.0,52.12,52.37,52.0,52.35,119200.0
2014-11-24 14:30:00,52.38,52.45,52.06,52.37,75900.0,52.38,52.45,52.06,52.37,75900.0
2014-11-24 15:00:00,52.37,52.42,52.19,52.25,52000.0,52.37,52.42,52.19,52.25,52000.0
2014-11-24 15:30:00,52.24,52.45,52.21,52.4,141800.0,52.24,52.45,52.21,52.4,141800.0
2014-11-25 09:30:00,53.15,53.29,52.0,52.17,209600.0,53.15,53.29,52.0,52.17,209600.0
2014-11-25 10:00:00,52.12,52.2,51.55,51.89,125900.0,52.12,52.2,51.55,51.89,125900.0
2014-11-25 10:30:00,51.91,52.38,51.84,51.93,94100.0,51.91,52.38,51.84,51.93,94100.0
2014-11-25 11:00:00,51.94,52.0,51.58,51.8,96900.0,51.94,52.0,51.58,51.8,96900.0
2014-11-25 11:30:00,51.76,52.04,51.6,51.64,45600.0,51.76,52.04,51.6,51.64,45600.0
2014-11-25 12:00:00,51.59,51.73,51.55,51.57,42200.0,51.59,51.73,51.55,51.57,42200.0
2014-11-25 12:30:00,51.56,51.73,51.53,51.58,58300.0,51.56,51.73,51.53,51.58,58300.0
2014-11-25 13:00:00,51.58,51.75,51.56,51.71,34600.0,51.58,51.75,51.56,51.71,34600.0
2014-11-25 13:30:00,51.65,51.79,51.63,51.72,35900.0,51.65,51.79,51.63,51.72,35900.0
2014-11-25 14:00:00,51.71,51.84,51.61,51.72,57900.0,51.71,51.84,51.61,51.72,57900.0
2014-11-25 14:30:00,51.7,51.75,51.5,51.64,61100.0,51.7,51.75,51.5,51.64,61100.0
2014-11-25 15:00:00,51.61,51.75,51.48,51.66,67600.0,51.61,51.75,51.48,51.66,67600.0
2014-11-25 15:30:00,51.69,51.79,51.47,51.51,189500.0,51.69,51.79,51.47,51.51,189500.0
2014-11-26 09:30:00,51.49,52.22,51.31,51.66,68100.0,51.49,52.22,51.31,51.66,68100.0
2014-11-26 10:00:00,51.67,52.1,51.62,52.1,34400.0,51.67,52.1,51.62,52.1,34400.0
2014-11-26 10:30:00,52.05,52.17,51.79,51.94,39900.0,52.05,52.17,51.79,51.94,39900.0
2014-11-26 11:00:00,51.92,52.03,51.76,52.03,42100.0,51.92,52.03,51.76,52.03,42100.0
2014-11-26 11:30:00,52.06,52.33,51.99,52.1,31600.0,52.06,52.33,51.99,52.1,31600.0
2014-11-26 12:00:00,52.09,52.24,51.99,52.09,29300.0,52.09,52.24,51.99,52.09,29300.0
2014-11-26 12:30:00,52.07,52.33,52.07,52.13,19400.0,52.07,52.33,52.07,52.13,19400.0
2014-11-26 13:00:00,52.14,52.36,52.14,52.23,16200.0,52.14,52.36,52.14,52.23,16200.0
2014-11-26 13:30:00,52.21,52.55,52.21,52.53,53900.0,52.21,52.55,52.21,52.53,53900.0
2014-11-26 14:00:00,52.54,52.77,52.54,52.75,52400.0,52.54,52.77,52.54,52.75,52400.0
2014-11-26 14:30:00,52.75,52.77,52.55,52.73,72700.0,52.75,52.77,52.55,52.73,72700.0
2014-11-26 15:00:00,52.69,52.7,52.54,52.64,33600.0,52.69,52.7,52.54,52.64,33600.0
2014-11-26 15:30:00,52.64,52.77,52.57,52.75,97800.0,52.64,52.77,52.57,52.75,97800.0
2014-11-28 09:30:00,53.39,53.6,52.3,52.98,116900.0,53.39,53.6,52.3,52.98,116900.0
2014-11-28 10:00:00,52.97,53.35,52.81,53.24,52100.0,52.97,53.35,52.81,53.24,52100.0
2014-11-28 10:30:00,53.23,53.57,53.01,53.25,75100.0,53.23,53.57,53.01,53.25,75100.0
2014-11-28 11:00:00,53.25,53.37,52.89,52.89,56400.0,53.25,53.37,52.89,52.89,56400.0
2014-11-28 11:30:00,52.89,53.02,52.31,52.32,86100.0,52.89,53.02,52.31,52.32,86100.0
2014-11-28 12:00:00,52.39,52.62,52.26,52.26,72800.0,52.39,52.62,52.26,52.26,72800.0
2014-11-28 12:30:00,52.26,52.33,51.61,51.75,176100.0,52.26,52.33,51.61,51.75,176100.0
2014-12-01 09:30:00,51.6,52.18,50.25,51.6,209200.0,51.6,52.18,50.25,51.6,209200.0
2014-12-01 10:00:00,51.56,52.26,51.54,51.85,151300.0,51.56,52.26,51.54,51.85,151300.0
2014-12-01 10:30:00,51.82,51.93,51.05,51.1,66400.0,51.82,51.93,51.05,51.1,66400.0
2014-12-01 11:00:00,51.07,51.78,50.84,51.73,54300.0,51.07,51.78,50.84,51.73,54300.0
2014-12-01 11:30:00,51.78,51.94,51.04,51.14,36900.0,51.78,51.94,51.04,51.14,36900.0
2014-12-01 12:00:00,51.14,51.28,51.05,51.05,17500.0,51.14,51.28,51.05,51.05,17500.0
2014-12-01 12:30:00,51.09,51.25,51.01,51.24,23100.0,51.09,51.25,51.01,51.24,23100.0
2014-12-01 13:00:00,51.2,51.5,51.03,51.28,51600.0,51.2,51.5,51.03,51.28,51600.0
2014-12-01 13:30:00,51.32,51.36,50.94,51.01,43600.0,51.32,51.36,50.94,51.01,43600.0
2014-12-01 14:00:00,51.0,51.1,50.61,50.75,66400.0,51.0,51.1,50.61,50.75,66400.0
2014-12-01 14:30:00,50.72,51.13,50.6,51.07,38700.0,50.72,51.13,50.6,51.07,38700.0
2014-12-01 15:00:00,51.09,51.56,51.09,51.46,79700.0,51.09,51.56,51.09,51.46,79700.0
2014-12-01 15:30:00,51.46,51.49,50.87,50.97,108100.0,51.46,51.49,50.87,50.97,108100.0
2014-12-02 09:30:00,51.51,53.11,51.5,52.67,253800.0,51.51,53.11,51.5,52.67,253800.0
2014-12-02 10:00:00,52.79,53.45,52.67,53.01,114500.0,52.79,53.45,52.67,53.01,114500.0
2014-12-02 10:30:00,53.02,53.2,52.68,52.76,138200.0,53.02,53.2,52.68,52.76,138200.0
2014-12-02 11:00:00,52.76,53.08,52.55,52.68,64700.0,52.76,53.08,52.55,52.68,64700.0
2014-12-02 11:30:00,52.69,52.77,52.26,52.58,54800.0,52.69,52.77,52.26,52.58,54800.0
2014-12-02 12:00:00,52.58,52.66,52.23,52.62,62700.0,52.58,52.66,52.23,52.62,62700.0
2014-12-02 12:30:00,52.61,52.7,52.42,52.66,28100.0,52.61,52.7,52.42,52.66,28100.0
2014-12-02 13:00:00,52.66,52.8,52.45,52.73,37400.0,52.66,52.8,52.45,52.73,37400.0
2014-12-02 13:30:00,52.68,52.69,52.44,52.64,35800.0,52.68,52.69,52.44,52.64,35800.0
2014-12-02 14:00:00,52.64,53.04,52.63,52.89,46900.0,52.64,53.04,52.63,52.89,46900.0
2014-12-02 14:30:00,52.89,53.25,52.87,53.07,51800.0,52.89,53.25,52.87,53.07,51800.0
2014-12-02 15:00:00,53.11,53.19,52.88,52.98,50000.0,53.11,53.19,52.88,52.98,50000.0
2014-12-02 15:30:00,52.97,53.13,52.8,53.06,133000.0,52.97,53.13,52.8,53.06,133000.0
2014-12-03 09:30:00,53.22,54.07,52.72,53.09,200000.0,53.22,54.07,52.72,53.09,200000.0
2014-12-03 10:00:00,52.94,53.07,52.05,52.79,156500.0,52.94,53.07,52.05,52.79,156500.0
2014-12-03 10:30:00,52.78,53.2,52.74,52.86,66800.0,52.78,53.2,52.74,52.86,66800.0
2014-12-03 11:00:00,52.93,53.5,52.89,53.32,61700.0,52.93,53.5,52.89,53.32,61700.0
2014-12-03 11:30:00,53.39,53.64,53.25,53.54,64200.0,53.39,53.64,53.25,53.54,64200.0
2014-12-03 12:00:00,53.56,53.78,53.5,53.62,40400.0,53.56,53.78,53.5,53.62,40400.0
2014-12-03 12:30:00,53.62,53.62,53.32,53.35,39400.0,53.62,53.62,53.32,53.35,39400.0
2014-12-03 13:00:00,53.32,53.44,53.06,53.36,54100.0,53.32,53.44,53.06,53.36,54100.0
2014-12-03 13:30:00,53.4,53.45,53.01,53.19,26700.0,53.4,53.45,53.01,53.19,26700.0
2014-12-03 14:00:00,53.2,53.51,53.07,53.47,32600.0,53.2,53.51,53.07,53.47,32600.0
2014-12-03 14:30:00,53.48,53.59,53.41,53.52,73000.0,53.48,53.59,53.41,53.52,73000.0
2014-12-03 15:00:00,53.52,53.62,53.42,53.46,68200.0,53.52,53.62,53.42,53.46,68200.0
2014-12-03 15:30:00,53.48,53.7,53.47,53.61,132300.0,53.48,53.7,53.47,53.61,132300.0
2014-12-04 09:30:00,53.68,54.24,53.23,54.08,129800.0,53.68,54.24,53.23,54.08,129800.0
2014-12-04 10:00:00,54.12,54.12,53.36,53.51,86700.0,54.12,54.12,53.36,53.51,86700.0
2014-12-04 10:30:00,53.48,53.55,52.92,52.95,110200.0,53.48,53.55,52.92,52.95,110200.0
2014-12-04 11:00:00,52.95,53.03,52.68,52.76,71100.0,52.95,53.03,52.68,52.76,71100.0
2014-12-04 11:30:00,52.78,53.35,52.63,53.32,41400.0,52.78,53.35,52.63,53.32,41400.0
2014-12-04 12:00:00,53.29,53.63,53.26,53.49,33300.0,53.29,53.63,53.26,53.49,33300.0
2014-12-04 12:30:00,53.49,53.74,53.35,53.41,38900.0,53.49,53.74,53.35,53.41,38900.0
2014-12-04 13:00:00,53.43,53.54,53.09,53.1,40100.0,53.43,53.54,53.09,53.1,40100.0
2014-12-04 13:30:00,53.13,53.34,53.0,53.3,52400.0,53.13,53.34,53.0,53.3,52400.0
2014-12-04 14:00:00,53.29,53.44,53.23,53.24,52100.0,53.29,53.44,53.23,53.24,52100.0
2014-12-04 14:30:00,53.21,53.21,52.72,52.76,50800.0,53.21,53.21,52.72,52.76,50800.0
2014-12-04 15:00:00,52.75,52.87,52.29,52.54,84200.0,52.75,52.87,52.29,52.54,84200.0
2014-12-04 15:30:00,52.52,52.72,52.43,52.67,121800.0,52.52,52.72,52.43,52.67,121800.0
2014-12-05 09:30:00,52.24,53.08,52.1,52.59,171200.0,52.24,53.08,52.1,52.59,171200.0
2014-12-05 10:00:00,52.59,53.11,52.45,52.91,64400.0,52.59,53.11,52.45,52.91,64400.0
2014-12-05 10:30:00,52.9,52.92,52.59,52.75,48200.0,52.9,52.92,52.59,52.75,48200.0
2014-12-05 11:00:00,52.81,52.92,52.64,52.9,71500.0,52.81,52.92,52.64,52.9,71500.0
2014-12-05 11:30:00,52.93,53.06,52.74,52.91,27500.0,52.93,53.06,52.74,52.91,27500.0
2014-12-05 12:00:00,52.94,53.1,52.82,52.85,20900.0,52.94,53.1,52.82,52.85,20900.0
2014-12-05 12:30:00,52.89,52.92,52.62,52.62,24300.0,52.89,52.92,52.62,52.62,24300.0
2014-12-05 13:00:00,52.68,52.83,52.5,52.83,16900.0,52.68,52.83,52.5,52.83,16900.0
2014-12-05 13:30:00,52.84,52.85,52.57,52.71,16900.0,52.84,52.85,52.57,52.71,16900.0
2014-12-05 14:00:00,52.75,52.87,52.73,52.79,20500.0,52.75,52.87,52.73,52.79,20500.0
2014-12-05 14:30:00,52.79,52.85,52.67,52.76,33500.0,52.79,52.85,52.67,52.76,33500.0
2014-12-05 15:00:00,52.75,52.75,52.41,52.61,76000.0,52.75,52.75,52.41,52.61,76000.0
2014-12-05 15:30:00,52.63,52.81,52.35,52.75,122900.0,52.63,52.81,52.35,52.75,122900.0
2014-12-08 09:30:00,53.99,56.33,53.9,56.05,578900.0,53.99,56.33,53.9,56.05,578900.0
2014-12-08 10:00:00,56.05,56.78,55.89,56.78,240300.0,56.05,56.78,55.89,56.78,240300.0
2014-12-08 10:30:00,56.71,57.37,56.49,57.04,272600.0,56.71,57.37,56.49,57.04,272600.0
2014-12-08 11:00:00,57.04,57.41,56.47,57.31,200600.0,57.04,57.41,56.47,57.31,200600.0
2014-12-08 11:30:00,57.27,57.95,57.27,57.77,195600.0,57.27,57.95,57.27,57.77,195600.0
2014-12-08 12:00:00,57.75,57.82,56.95,57.26,131800.0,57.75,57.82,56.95,57.26,131800.0
2014-12-08 12:30:00,57.23,57.75,56.87,57.32,123800.0,57.23,57.75,56.87,57.32,123800.0
2014-12-08 13:00:00,57.29,57.71,57.2,57.62,76000.0,57.29,57.71,57.2,57.62,76000.0
2014-12-08 13:30:00,57.55,57.56,57.1,57.49,146200.0,57.55,57.56,57.1,57.49,146200.0
2014-12-08 14:00:00,57.45,57.97,57.32,57.86,163000.0,57.45,57.97,57.32,57.86,163000.0
2014-12-08 14:30:00,57.85,58.1,57.72,57.83,148200.0,57.85,58.1,57.72,57.83,148200.0
2014-12-08 15:00:00,57.81,57.83,57.2,57.27,106700.0,57.81,57.83,57.2,57.27,106700.0
2014-12-08 15:30:00,57.28,57.37,56.82,56.99,286100.0,57.28,57.37,56.82,56.99,286100.0
2014-12-09 09:30:00,55.72,57.2,55.25,56.76,323200.0,55.72,57.2,55.25,56.76,323200.0
2014-12-09 10:00:00,56.75,58.11,56.67,57.6,209600.0,56.75,58.11,56.67,57.6,209600.0
2014-12-09 10:30:00,57.59,58.65,57.43,58.46,237300.0,57.59,58.65,57.43,58.46,237300.0
2014-12-09 11:00:00,58.48,58.95,58.05,58.86,136200.0,58.48,58.95,58.05,58.86,136200.0
2014-12-09 11:30:00,58.86,58.98,58.21,58.45,100200.0,58.86,58.98,58.21,58.45,100200.0
2014-12-09 12:00:00,58.44,58.85,58.36,58.82,72900.0,58.44,58.85,58.36,58.82,72900.0
2014-12-09 12:30:00,58.81,58.83,58.44,58.55,70300.0,58.81,58.83,58.44,58.55,70300.0
2014-12-09 13:00:00,58.54,58.69,58.02,58.02,103700.0,58.54,58.69,58.02,58.02,103700.0
2014-12-09 13:30:00,58.08,58.43,57.37,57.53,143200.0,58.08,58.43,57.37,57.53,143200.0
2014-12-09 14:00:00,57.63,57.71,57.4,57.66,83800.0,57.63,57.71,57.4,57.66,83800.0
2014-12-09 14:30:00,57.66,58.13,57.55,58.02,151100.0,57.66,58.13,57.55,58.02,151100.0
2014-12-09 15:00:00,58.09,58.23,57.58,57.58,89100.0,58.09,58.23,57.58,57.58,89100.0
2014-12-09 15:30:00,57.59,58.02,57.55,58.0,167600.0,57.59,58.02,57.55,58.0,167600.0
2014-12-10 09:30:00,57.58,59.92,57.5,59.79,471000.0,57.58,59.92,57.5,59.79,471000.0
2014-12-10 10:00:00,59.8,60.04,59.53,59.65,306300.0,59.8,60.04,59.53,59.65,306300.0
2014-12-10 10:30:00,59.65,60.43,59.42,60.32,256300.0,59.65,60.43,59.42,60.32,256300.0
2014-12-10 11:00:00,60.32,60.42,59.68,59.76,232200.0,60.32,60.42,59.68,59.76,232200.0
2014-12-10 11:30:00,59.76,60.7,59.7,60.58,199200.0,59.76,60.7,59.7,60.58,199200.0
2014-12-10 12:00:00,60.56,60.64,59.93,59.99,130200.0,60.56,60.64,59.93,59.99,130200.0
2014-12-10 12:30:00,59.98,60.6,59.76,60.45,139600.0,59.98,60.6,59.76,60.45,139600.0
2014-12-10 13:00:00,60.42,61.27,60.4,61.08,258600.0,60.42,61.27,60.4,61.08,258600.0
2014-12-10 13:30:00,61.06,61.48,60.85,61.23,274600.0,61.06,61.48,60.85,61.23,274600.0
2014-12-10 14:00:00,61.2,61.64,61.18,61.37,272500.0,61.2,61.64,61.18,61.37,272500.0
2014-12-10 14:30:00,61.38,61.47,60.72,60.84,317200.0,61.38,61.47,60.72,60.84,317200.0
2014-12-10 15:00:00,60.83,61.35,60.75,60.98,192100.0,60.83,61.35,60.75,60.98,192100.0
2014-12-10 15:30:00,60.97,61.22,60.4,60.88,435200.0,60.97,61.22,60.4,60.88,435200.0
2014-12-11 09:30:00,62.7,65.04,62.41,64.95,1208100.0,62.7,65.04,62.41,64.95,1208100.0
2014-12-11 10:00:00,64.99,65.13,63.5,64.0,616500.0,64.99,65.13,63.5,64.0,616500.0
2014-12-11 10:30:00,64.0,64.5,63.53,63.62,349700.0,64.0,64.5,63.53,63.62,349700.0
2014-12-11 11:00:00,63.69,63.69,62.27,62.96,492000.0,63.69,63.69,62.27,62.96,492000.0
2014-12-11 11:30:00,63.0,63.58,62.88,63.45,286300.0,63.0,63.58,62.88,63.45,286300.0
2014-12-11 12:00:00,63.47,63.75,63.15,63.66,274600.0,63.47,63.75,63.15,63.66,274600.0
2014-12-11 12:30:00,63.67,63.75,63.29,63.55,165800.0,63.67,63.75,63.29,63.55,165800.0
2014-12-11 13:00:00,63.6,63.6,61.93,62.11,223800.0,63.6,63.6,61.93,62.11,223800.0
2014-12-11 13:30:00,62.07,62.71,61.87,61.89,239200.0,62.07,62.71,61.87,61.89,239200.0
2014-12-11 14:00:00,61.87,62.37,61.5,61.51,196900.0,61.87,62.37,61.5,61.51,196900.0
2014-12-11 14:30:00,61.53,61.88,61.16,61.31,174300.0,61.53,61.88,61.16,61.31,174300.0
2014-12-11 15:00:00,61.35,62.45,61.31,62.3,219300.0,61.35,62.45,61.31,62.3,219300.0
2014-12-11 15:30:00,62.35,62.51,61.61,61.87,318400.0,62.35,62.51,61.61,61.87,318400.0
2014-12-12 09:30:00,61.48,64.25,60.86,63.09,507900.0,61.48,64.25,60.86,63.09,507900.0
2014-12-12 10:00:00,63.22,63.84,62.45,63.83,316400.0,63.22,63.84,62.45,63.83,316400.0
2014-12-12 10:30:00,63.8,64.44,63.61,64.03,477400.0,63.8,64.44,63.61,64.03,477400.0
2014-12-12 11:00:00,64.09,64.91,64.0,64.25,308100.0,64.09,64.91,64.0,64.25,308100.0
2014-12-12 11:30:00,64.26,64.7,64.15,64.22,210100.0,64.26,64.7,64.15,64.22,210100.0
2014-12-12 12:00:00,64.22,64.56,63.95,64.43,160900.0,64.22,64.56,63.95,64.43,160900.0
2014-12-12 12:30:00,64.39,64.56,63.64,63.74,160600.0,64.39,64.56,63.64,63.74,160600.0
2014-12-12 13:00:00,63.73,63.73,63.17,63.58,175900.0,63.73,63.73,63.17,63.58,175900.0
2014-12-12 13:30:00,63.55,63.7,63.27,63.45,123300.0,63.55,63.7,63.27,63.45,123300.0
2014-12-12 14:00:00,63.43,63.6,63.27,63.43,143000.0,63.43,63.6,63.27,63.43,143000.0
2014-12-12 14:30:00,63.42,63.67,63.16,63.21,103900.0,63.42,63.67,63.16,63.21,103900.0
2014-12-12 15:00:00,63.22,63.3,62.52,62.59,190100.0,63.22,63.3,62.52,62.59,190100.0
2014-12-12 15:30:00,62.59,62.69,62.1,62.33,336700.0,62.59,62.69,62.1,62.33,336700.0
2014-12-15 09:30:00,63.84,63.99,61.35,61.55,366900.0,63.84,63.99,61.35,61.55,366900.0
2014-12-15 10:00:00,61.62,61.67,60.62,60.91,347400.0,61.62,61.67,60.62,60.91,347400.0
2014-12-15 10:30:00,60.9,60.94,59.02,59.78,452500.0,60.9,60.94,59.02,59.78,452500.0
2014-12-15 11:00:00,59.78,59.93,57.0,57.14,544700.0,59.78,59.93,57.0,57.14,544700.0
2014-12-15 11:30:00,57.04,58.5,57.0,57.4,303600.0,57.04,58.5,57.0,57.4,303600.0
2014-12-15 12:00:00,57.35,58.53,57.35,58.4,208400.0,57.35,58.53,57.35,58.4,208400.0
2014-12-15 12:30:00,58.45,59.29,58.3,59.11,191000.0,58.45,59.29,58.3,59.11,191000.0
2014-12-15 13:00:00,59.09,59.51,57.11,57.46,272200.0,59.09,59.51,57.11,57.46,272200.0
2014-12-15 13:30:00,57.34,57.9,57.02,57.15,144100.0,57.34,57.9,57.02,57.15,144100.0
2014-12-15 14:00:00,57.18,57.76,56.67,57.71,224200.0,57.18,57.76,56.67,57.71,224200.0
2014-12-15 14:30:00,57.7,57.88,56.9,57.08,144900.0,57.7,57.88,56.9,57.08,144900.0
2014-12-15 15:00:00,57.03,57.64,57.0,57.1,117200.0,57.03,57.64,57.0,57.1,117200.0
2014-12-15 15:30:00,57.11,57.41,56.8,56.92,383900.0,57.11,57.41,56.8,56.92,383900.0
2014-12-16 09:30:00,55.55,55.85,53.64,54.81,910600.0,55.55,55.85,53.64,54.81,910600.0
2014-12-16 10:00:00,54.81,55.43,53.78,55.3,427900.0,54.81,55.43,53.78,55.3,427900.0
2014-12-16 10:30:00,55.3,56.38,55.09,55.91,299300.0,55.3,56.38,55.09,55.91,299300.0
2014-12-16 11:00:00,55.88,57.1,55.71,57.03,247900.0,55.88,57.1,55.71,57.03,247900.0
2014-12-16 11:30:00,56.99,57.02,56.01,56.1,162200.0,56.99,57.02,56.01,56.1,162200.0
2014-12-16 12:00:00,56.14,56.41,55.81,55.91,174200.0,56.14,56.41,55.81,55.91,174200.0
2014-12-16 12:30:00,55.9,56.09,55.41,55.74,150300.0,55.9,56.09,55.41,55.74,150300.0
2014-12-16 13:00:00,55.73,55.86,55.33,55.82,197500.0,55.73,55.86,55.33,55.82,197500.0
2014-12-16 13:30:00,55.8,56.53,55.44,55.83,264900.0,55.8,56.53,55.44,55.83,264900.0
2014-12-16 14:00:00,55.85,56.04,55.5,55.64,72800.0,55.85,56.04,55.5,55.64,72800.0
2014-12-16 14:30:00,55.63,56.23,55.62,56.06,88500.0,55.63,56.23,55.62,56.06,88500.0
2014-12-16 15:00:00,56.05,56.27,55.67,55.77,108000.0,56.05,56.27,55.67,55.77,108000.0
2014-12-16 15:30:00,55.73,56.02,54.9,54.92,346100.0,55.73,56.02,54.9,54.92,346100.0
2014-12-17 09:30:00,55.18,55.97,54.94,55.53,154200.0,55.18,55.97,54.94,55.53,154200.0
2014-12-17 10:00:00,55.53,55.88,55.06,55.19,115200.0,55.53,55.88,55.06,55.19,115200.0
2014-12-17 10:30:00,55.25,55.39,54.5,54.56,218600.0,55.25,55.39,54.5,54.56,218600.0
2014-12-17 11:00:00,54.55,55.99,54.55,55.65,169800.0,54.55,55.99,54.55,55.65,169800.0
2014-12-17 11:30:00,55.59,56.26,55.59,55.96,145400.0,55.59,56.26,55.59,55.96,145400.0
2014-12-17 12:00:00,55.96,56.14,55.47,55.51,81200.0,55.96,56.14,55.47,55.51,81200.0
2014-12-17 12:30:00,55.51,55.88,55.51,55.65,64300.0,55.51,55.88,55.51,55.65,64300.0
2014-12-17 13:00:00,55.67,55.93,55.57,55.93,60900.0,55.67,55.93,55.57,55.93,60900.0
2014-12-17 13:30:00,55.96,56.03,55.58,55.97,66700.0,55.96,56.03,55.58,55.97,66700.0
2014-12-17 14:00:00,56.07,56.62,55.68,56.39,355800.0,56.07,56.62,55.68,56.39,355800.0
2014-12-17 14:30:00,56.41,57.0,56.27,56.8,178000.0,56.41,57.0,56.27,56.8,178000.0
2014-12-17 15:00:00,56.83,57.0,56.46,57.0,143600.0,56.83,57.0,56.46,57.0,143600.0
2014-12-17 15:30:00,57.0,57.64,56.96,57.48,400900.0,57.0,57.64,56.96,57.48,400900.0
2014-12-18 09:30:00,58.66,59.25,57.95,58.52,298100.0,58.66,59.25,57.95,58.52,298100.0
2014-12-18 10:00:00,58.46,59.49,58.16,58.87,124600.0,58.46,59.49,58.16,58.87,124600.0
2014-12-18 10:30:00,58.89,60.04,58.61,59.78,224700.0,58.89,60.04,58.61,59.78,224700.0
2014-12-18 11:00:00,59.74,59.75,58.59,58.77,172300.0,59.74,59.75,58.59,58.77,172300.0
2014-12-18 11:30:00,58.83,59.0,58.67,58.9,67100.0,58.83,59.0,58.67,58.9,67100.0
2014-12-18 12:00:00,58.9,58.97,58.54,58.56,67800.0,58.9,58.97,58.54,58.56,67800.0
2014-12-18 12:30:00,58.62,59.0,58.48,58.86,55200.0,58.62,59.0,58.48,58.86,55200.0
2014-12-18 13:00:00,58.87,59.08,58.78,58.99,59300.0,58.87,59.08,58.78,58.99,59300.0
2014-12-18 13:30:00,59.0,59.04,58.61,58.72,67100.0,59.0,59.04,58.61,58.72,67100.0
2014-12-18 14:00:00,58.73,59.08,58.6,58.91,92700.0,58.73,59.08,58.6,58.91,92700.0
2014-12-18 14:30:00,58.92,59.1,58.68,59.0,120200.0,58.92,59.1,58.68,59.0,120200.0
2014-12-18 15:00:00,59.0,59.31,58.84,59.1,74900.0,59.0,59.31,58.84,59.1,74900.0
2014-12-18 15:30:00,59.07,59.55,59.07,59.55,176200.0,59.07,59.55,59.07,59.55,176200.0
2014-12-19 09:30:00,63.05,63.49,60.85,61.62,1882800.0,63.05,63.49,60.85,61.62,1882800.0
2014-12-19 10:00:00,61.69,64.25,61.52,64.12,906800.0,61.69,64.25,61.52,64.12,906800.0
2014-12-19 10:30:00,64.07,65.41,63.62,65.22,850600.0,64.07,65.41,63.62,65.22,850600.0
2014-12-19 11:00:00,65.18,66.79,65.15,66.49,801400.0,65.18,66.79,65.15,66.49,801400.0
2014-12-19 11:30:00,66.45,67.12,65.36,65.65,733300.0,66.45,67.12,65.36,65.65,733300.0
2014-12-19 12:00:00,65.64,65.64,64.5,65.02,468000.0,65.64,65.64,64.5,65.02,468000.0
2014-12-19 12:30:00,65.02,65.47,64.67,64.68,367200.0,65.02,65.47,64.67,64.68,367200.0
2014-12-19 13:00:00,64.69,65.34,64.68,65.28,232300.0,64.69,65.34,64.68,65.28,232300.0
2014-12-19 13:30:00,65.23,65.47,64.96,65.11,224100.0,65.23,65.47,64.96,65.11,224100.0
2014-12-19 14:00:00,65.13,65.22,64.27,64.65,251100.0,65.13,65.22,64.27,64.65,251100.0
2014-12-19 14:30:00,64.64,65.88,64.41,65.68,279800.0,64.64,65.88,64.41,65.68,279800.0
2014-12-19 15:00:00,65.68,66.12,65.51,65.69,367300.0,65.68,66.12,65.51,65.69,367300.0
2014-12-19 15:30:00,65.68,65.8,64.83,65.12,552500.0,65.68,65.8,64.83,65.12,552500.0
2014-12-22 09:30:00,64.23,64.97,62.16,62.45,795700.0,64.23,64.97,62.16,62.45,795700.0
2014-12-22 10:00:00,62.48,63.46,62.18,62.7,556600.0,62.48,63.46,62.18,62.7,556600.0
2014-12-22 10:30:00,62.71,62.85,61.79,62.05,464600.0,62.71,62.85,61.79,62.05,464600.0
2014-12-22 11:00:00,62.03,62.05,61.1,61.98,400000.0,62.03,62.05,61.1,61.98,400000.0
2014-12-22 11:30:00,61.93,62.86,61.8,61.91,286200.0,61.93,62.86,61.8,61.91,286200.0
2014-12-22 12:00:00,61.91,62.57,61.9,62.39,93900.0,61.91,62.57,61.9,62.39,93900.0
2014-12-22 12:30:00,62.35,63.67,62.34,63.66,236600.0,62.35,63.67,62.34,63.66,236600.0
2014-12-22 13:00:00,63.66,63.93,62.84,63.4,188300.0,63.66,63.93,62.84,63.4,188300.0
2014-12-22 13:30:00,63.4,63.49,63.25,63.35,93200.0,63.4,63.49,63.25,63.35,93200.0
2014-12-22 14:00:00,63.35,63.37,62.75,62.88,153100.0,63.35,63.37,62.75,62.88,153100.0
2014-12-22 14:30:00,62.85,62.89,62.53,62.55,109200.0,62.85,62.89,62.53,62.55,109200.0
2014-12-22 15:00:00,62.54,62.96,62.42,62.89,139300.0,62.54,62.96,62.42,62.89,139300.0
2014-12-22 15:30:00,62.94,63.06,62.65,62.87,271700.0,62.94,63.06,62.65,62.87,271700.0
2014-12-23 09:30:00,61.73,62.14,59.04,59.67,890400.0,61.73,62.14,59.04,59.67,890400.0
2014-12-23 10:00:00,59.6,59.64,57.8,58.37,670800.0,59.6,59.64,57.8,58.37,670800.0
2014-12-23 10:30:00,58.35,58.49,57.26,58.31,544600.0,58.35,58.49,57.26,58.31,544600.0
2014-12-23 11:00:00,58.28,58.58,57.5,58.34,363400.0,58.28,58.58,57.5,58.34,363400.0
2014-12-23 11:30:00,58.39,58.46,57.85,58.04,257500.0,58.39,58.46,57.85,58.04,257500.0
2014-12-23 12:00:00,58.03,58.11,57.05,57.13,309100.0,58.03,58.11,57.05,57.13,309100.0
2014-12-23 12:30:00,57.14,57.27,56.12,56.13,442900.0,57.14,57.27,56.12,56.13,442900.0
2014-12-23 13:00:00,56.13,56.61,55.65,56.4,573600.0,56.13,56.61,55.65,56.4,573600.0
2014-12-23 13:30:00,56.38,57.61,56.37,57.24,517200.0,56.38,57.61,56.37,57.24,517200.0
2014-12-23 14:00:00,57.25,57.27,56.67,56.89,228100.0,57.25,57.27,56.67,56.89,228100.0
2014-12-23 14:30:00,56.9,57.87,56.87,57.49,332700.0,56.9,57.87,56.87,57.49,332700.0
2014-12-23 15:00:00,57.48,58.1,57.4,57.95,344200.0,57.48,58.1,57.4,57.95,344200.0
2014-12-23 15:30:00,57.94,58.16,57.5,57.61,421200.0,57.94,58.16,57.5,57.61,421200.0
2014-12-24 09:30:00,56.31,60.0,56.15,59.89,655500.0,56.31,60.0,56.15,59.89,655500.0
2014-12-24 10:00:00,59.94,61.44,59.62,61.3,566800.0,59.94,61.44,59.62,61.3,566800.0
2014-12-24 10:30:00,61.3,61.5,60.6,61.04,357600.0,61.3,61.5,60.6,61.04,357600.0
2014-12-24 11:00:00,61.05,61.23,60.4,60.45,199200.0,61.05,61.23,60.4,60.45,199200.0
2014-12-24 11:30:00,60.47,60.76,59.5,59.51,247400.0,60.47,60.76,59.5,59.51,247400.0
2014-12-24 12:00:00,59.51,59.74,58.7,59.4,258500.0,59.51,59.74,58.7,59.4,258500.0
2014-12-24 12:30:00,59.39,59.57,59.0,59.49,284200.0,59.39,59.57,59.0,59.49,284200.0
2014-12-26 09:30:00,61.2,62.98,61.0,62.23,496600.0,61.2,62.98,61.0,62.23,496600.0
2014-12-26 10:00:00,62.33,63.4,62.26,63.22,366100.0,62.33,63.4,62.26,63.22,366100.0
2014-12-26 10:30:00,63.27,63.59,62.85,63.45,247300.0,63.27,63.59,62.85,63.45,247300.0
2014-12-26 11:00:00,63.43,63.87,63.28,63.48,216000.0,63.43,63.87,63.28,63.48,216000.0
2014-12-26 11:30:00,63.48,63.85,63.46,63.71,102800.0,63.48,63.85,63.46,63.71,102800.0
2014-12-26 12:00:00,63.64,63.71,63.23,63.49,147200.0,63.64,63.71,63.23,63.49,147200.0
2014-12-26 12:30:00,63.43,63.78,63.43,63.71,109700.0,63.43,63.78,63.43,63.71,109700.0
2014-12-26 13:00:00,63.69,63.98,63.57,63.6,148500.0,63.69,63.98,63.57,63.6,148500.0
2014-12-26 13:30:00,63.58,63.73,63.37,63.52,81000.0,63.58,63.73,63.37,63.52,81000.0
2014-12-26 14:00:00,63.52,63.57,63.04,63.14,109100.0,63.52,63.57,63.04,63.14,109100.0
2014-12-26 14:30:00,63.19,63.8,63.07,63.35,130500.0,63.19,63.8,63.07,63.35,130500.0
2014-12-26 15:00:00,63.34,63.68,63.34,63.63,70400.0,63.34,63.68,63.34,63.63,70400.0
2014-12-26 15:30:00,63.61,63.75,63.5,63.65,240700.0,63.61,63.75,63.5,63.65,240700.0
2014-12-29 09:30:00,63.27,64.78,62.65,63.01,368600.0,63.27,64.78,62.65,63.01,368600.0
2014-12-29 10:00:00,63.2,63.21,62.25,62.67,243800.0,63.2,63.21,62.25,62.67,243800.0
2014-12-29 10:30:00,62.71,63.13,62.4,62.5,116300.0,62.71,63.13,62.4,62.5,116300.0
2014-12-29 11:00:00,62.45,62.86,62.26,62.43,103500.0,62.45,62.86,62.26,62.43,103500.0
2014-12-29 11:30:00,62.47,63.07,62.26,62.93,131300.0,62.47,63.07,62.26,62.93,131300.0
2014-12-29 12:00:00,62.92,63.21,62.79,62.86,87100.0,62.92,63.21,62.79,62.86,87100.0
2014-12-29 12:30:00,62.88,63.2,62.62,63.12,80900.0,62.88,63.2,62.62,63.12,80900.0
2014-12-29 13:00:00,63.12,63.18,62.7,63.09,90800.0,63.12,63.18,62.7,63.09,90800.0
2014-12-29 13:30:00,63.1,63.1,62.66,62.69,60500.0,63.1,63.1,62.66,62.69,60500.0
2014-12-29 14:00:00,62.69,63.08,62.5,63.05,95800.0,62.69,63.08,62.5,63.05,95800.0
2014-12-29 14:30:00,63.09,63.25,62.99,63.01,80000.0,63.09,63.25,62.99,63.01,80000.0
2014-12-29 15:00:00,63.04,63.11,62.76,62.99,103800.0,63.04,63.11,62.76,62.99,103800.0
2014-12-29 15:30:00,63.04,63.29,62.95,63.14,166200.0,63.04,63.29,62.95,63.14,166200.0
2014-12-30 09:30:00,63.65,63.87,62.6,62.95,191800.0,63.65,63.87,62.6,62.95,191800.0
2014-12-30 10:00:00,62.92,63.02,62.42,62.48,126800.0,62.92,63.02,62.42,62.48,126800.0
2014-12-30 10:30:00,62.48,62.88,62.17,62.79,137100.0,62.48,62.88,62.17,62.79,137100.0
2014-12-30 11:00:00,62.79,62.85,62.3,62.46,68600.0,62.79,62.85,62.3,62.46,68600.0
2014-12-30 11:30:00,62.48,62.55,62.25,62.34,76000.0,62.48,62.55,62.25,62.34,76000.0
2014-12-30 12:00:00,62.35,62.54,62.05,62.16,112500.0,62.35,62.54,62.05,62.16,112500.0
2014-12-30 12:30:00,62.16,62.16,61.5,61.85,164300.0,62.16,62.16,61.5,61.85,164300.0
2014-12-30 13:00:00,61.81,61.88,61.51,61.6,46400.0,61.81,61.88,61.51,61.6,46400.0
2014-12-30 13:30:00,61.58,61.81,61.34,61.59,84500.0,61.58,61.81,61.34,61.59,84500.0
2014-12-30 14:00:00,61.58,61.62,61.42,61.52,65100.0,61.58,61.62,61.42,61.52,65100.0
2014-12-30 14:30:00,61.6,62.27,61.6,61.92,100200.0,61.6,62.27,61.6,61.92,100200.0
2014-12-30 15:00:00,61.95,62.01,61.81,61.86,71100.0,61.95,62.01,61.81,61.86,71100.0
2014-12-30 15:30:00,61.85,61.93,61.69,61.71,152600.0,61.85,61.93,61.69,61.71,152600.0
2014-12-31 09:30:00,61.84,63.37,61.65,63.0,321300.0,61.84,63.37,61.65,63.0,321300.0
2014-12-31 10:00:00,63.03,63.91,63.03,63.41,251200.0,63.03,63.91,63.03,63.41,251200.0
2014-12-31 10:30:00,63.37,63.63,63.19,63.45,91600.0,63.37,63.63,63.19,63.45,91600.0
2014-12-31 11:00:00,63.45,63.53,62.31,62.53,161900.0,63.45,63.53,62.31,62.53,161900.0
2014-12-31 11:30:00,62.57,63.1,62.45,62.55,123000.0,62.57,63.1,62.45,62.55,123000.0
2014-12-31 12:00:00,62.58,62.65,62.1,62.35,102600.0,62.58,62.65,62.1,62.35,102600.0
2014-12-31 12:30:00,62.35,62.55,62.25,62.55,44900.0,62.35,62.55,62.25,62.55,44900.0
2014-12-31 13:00:00,62.53,62.63,62.39,62.56,68600.0,62.53,62.63,62.39,62.56,68600.0
2014-12-31 13:30:00,62.56,62.56,62.13,62.41,58500.0,62.56,62.56,62.13,62.41,58500.0
2014-12-31 14:00:00,62.39,62.52,62.12,62.16,43100.0,62.39,62.52,62.12,62.16,43100.0
2014-12-31 14:30:00,62.16,62.29,61.87,61.92,98800.0,62.16,62.29,61.87,61.92,98800.0
2014-12-31 15:00:00,61.88,62.25,61.85,62.12,92000.0,61.88,62.25,61.85,62.12,92000.0
2014-12-31 15:30:00,62.14,62.26,61.64,61.74,176200.0,62.14,62.26,61.64,61.74,176200.0
2015-01-02 09:30:00,62.52,63.2,62.33,62.92,303500.0,62.52,63.2,62.33,62.92,303500.0
2015-01-02 10:00:00,62.73,62.8,62.25,62.28,152000.0,62.73,62.8,62.25,62.28,152000.0
2015-01-02 10:30:00,62.23,62.28,60.48,61.0,318500.0,62.23,62.28,60.48,61.0,318500.0
2015-01-02 11:00:00,61.01,61.01,60.51,60.51,102500.0,61.01,61.01,60.51,60.51,102500.0
2015-01-02 11:30:00,60.58,61.59,60.47,61.53,106800.0,60.58,61.59,60.47,61.53,106800.0
2015-01-02 12:00:00,61.52,61.71,60.7,60.87,106100.0,61.52,61.71,60.7,60.87,106100.0
2015-01-02 12:30:00,60.88,61.25,60.75,60.94,63400.0,60.88,61.25,60.75,60.94,63400.0
2015-01-02 13:00:00,60.99,61.33,60.95,61.0,58800.0,60.99,61.33,60.95,61.0,58800.0
2015-01-02 13:30:00,61.03,61.31,60.6,61.26,115200.0,61.03,61.31,60.6,61.26,115200.0
2015-01-02 14:00:00,61.24,61.58,61.14,61.42,65100.0,61.24,61.58,61.14,61.42,65100.0
2015-01-02 14:30:00,61.42,61.84,61.32,61.52,83200.0,61.42,61.84,61.32,61.52,83200.0
2015-01-02 15:00:00,61.59,61.71,61.1,61.21,77700.0,61.59,61.71,61.1,61.21,77700.0
2015-01-02 15:30:00,61.18,61.73,61.07,61.58,189100.0,61.18,61.73,61.07,61.58,189100.0
2015-01-05 09:30:00,63.97,66.87,62.69,66.65,2167500.0,63.97,66.87,62.69,66.65,2167500.0
2015-01-05 10:00:00,66.63,68.1,66.11,67.08,1811700.0,66.63,68.1,66.11,67.08,1811700.0
2015-01-05 10:30:00,66.99,67.32,66.2,66.9,818300.0,66.99,67.32,66.2,66.9,818300.0
2015-01-05 11:00:00,66.84,67.47,66.58,67.11,497700.0,66.84,67.47,66.58,67.11,497700.0
2015-01-05 11:30:00,67.06,68.43,67.06,67.95,609200.0,67.06,68.43,67.06,67.95,609200.0
2015-01-05 12:00:00,67.97,68.2,67.06,67.17,350300.0,67.97,68.2,67.06,67.17,350300.0
2015-01-05 12:30:00,67.17,67.18,66.29,66.52,380100.0,67.17,67.18,66.29,66.52,380100.0
2015-01-05 13:00:00,66.5,67.63,66.42,67.11,375200.0,66.5,67.63,66.42,67.11,375200.0
2015-01-05 13:30:00,67.12,67.43,66.33,66.5,283800.0,67.12,67.43,66.33,66.5,283800.0
2015-01-05 14:00:00,66.49,66.87,65.5,66.52,428600.0,66.49,66.87,65.5,66.52,428600.0
2015-01-05 14:30:00,66.54,67.33,66.31,67.24,328400.0,66.54,67.33,66.31,67.24,328400.0
2015-01-05 15:00:00,67.27,67.84,66.9,67.67,285200.0,67.27,67.84,66.9,67.67,285200.0
2015-01-05 15:30:00,67.67,68.4,67.43,68.19,742400.0,67.67,68.4,67.43,68.19,742400.0
2015-01-06 09:30:00,68.03,68.17,66.06,66.71,1039700.0,68.03,68.17,66.06,66.71,1039700.0
2015-01-06 10:00:00,66.74,66.8,65.58,65.92,501700.0,66.74,66.8,65.58,65.92,501700.0
2015-01-06 10:30:00,65.98,66.0,64.84,64.92,414700.0,65.98,66.0,64.84,64.92,414700.0
2015-01-06 11:00:00,64.92,65.13,64.02,64.23,454600.0,64.92,65.13,64.02,64.23,454600.0
2015-01-06 11:30:00,64.23,64.51,63.87,64.03,444000.0,64.23,64.51,63.87,64.03,444000.0
2015-01-06 12:00:00,64.0,64.42,63.73,64.23,264600.0,64.0,64.42,63.73,64.23,264600.0
2015-01-06 12:30:00,64.25,65.6,64.11,65.47,309900.0,64.25,65.6,64.11,65.47,309900.0
2015-01-06 13:00:00,65.49,65.54,64.11,64.7,249300.0,65.49,65.54,64.11,64.7,249300.0
2015-01-06 13:30:00,64.71,65.11,64.05,65.08,180500.0,64.71,65.11,64.05,65.08,180500.0
2015-01-06 14:00:00,65.02,65.58,64.75,65.41,182900.0,65.02,65.58,64.75,65.41,182900.0
2015-01-06 14:30:00,65.43,66.22,65.33,65.83,302500.0,65.43,66.22,65.33,65.83,302500.0
2015-01-06 15:00:00,65.78,66.15,65.45,66.06,222800.0,65.78,66.15,65.45,66.06,222800.0
2015-01-06 15:30:00,66.07,66.25,65.35,65.41,379600.0,66.07,66.25,65.35,65.41,379600.0
2015-01-07 09:30:00,67.43,67.9,66.57,67.87,568400.0,67.43,67.9,66.57,67.87,568400.0
2015-01-07 10:00:00,67.87,68.48,67.06,67.53,416400.0,67.87,68.48,67.06,67.53,416400.0
2015-01-07 10:30:00,67.46,68.35,67.2,68.16,281400.0,67.46,68.35,67.2,68.16,281400.0
2015-01-07 11:00:00,68.16,68.89,67.91,68.2,484700.0,68.16,68.89,67.91,68.2,484700.0
2015-01-07 11:30:00,68.24,68.59,68.08,68.37,157600.0,68.24,68.59,68.08,68.37,157600.0
2015-01-07 12:00:00,68.31,68.47,67.93,68.13,150400.0,68.31,68.47,67.93,68.13,150400.0
2015-01-07 12:30:00,68.15,68.19,67.52,67.75,125200.0,68.15,68.19,67.52,67.75,125200.0
2015-01-07 13:00:00,67.79,68.37,67.79,67.98,108100.0,67.79,68.37,67.79,67.98,108100.0
2015-01-07 13:30:00,67.92,68.88,67.91,68.67,210200.0,67.92,68.88,67.91,68.67,210200.0
2015-01-07 14:00:00,68.72,69.07,68.43,68.62,270500.0,68.72,69.07,68.43,68.62,270500.0
2015-01-07 14:30:00,68.55,69.11,68.48,68.83,215400.0,68.55,69.11,68.48,68.83,215400.0
2015-01-07 15:00:00,68.85,68.96,68.26,68.4,236200.0,68.85,68.96,68.26,68.4,236200.0
2015-01-07 15:30:00,68.4,68.69,68.1,68.58,309700.0,68.4,68.69,68.1,68.58,309700.0
2015-01-08 09:30:00,71.0,71.5,69.76,70.73,1232400.0,71.0,71.5,69.76,70.73,1232400.0
2015-01-08 10:00:00,70.68,71.69,70.08,70.81,615800.0,70.68,71.69,70.08,70.81,615800.0
2015-01-08 10:30:00,70.82,71.2,70.26,70.95,408400.0,70.82,71.2,70.26,70.95,408400.0
2015-01-08 11:00:00,71.0,71.34,70.6,70.66,361500.0,71.0,71.34,70.6,70.66,361500.0
2015-01-08 11:30:00,70.66,70.87,70.31,70.72,232500.0,70.66,70.87,70.31,70.72,232500.0
2015-01-08 12:00:00,70.75,70.85,70.08,70.3,304500.0,70.75,70.85,70.08,70.3,304500.0
2015-01-08 12:30:00,70.28,71.0,70.22,70.97,168900.0,70.28,71.0,70.22,70.97,168900.0
2015-01-08 13:00:00,70.97,71.03,70.38,70.56,228000.0,70.97,71.03,70.38,70.56,228000.0
2015-01-08 13:30:00,70.59,71.02,70.49,70.75,181600.0,70.59,71.02,70.49,70.75,181600.0
2015-01-08 14:00:00,70.76,71.65,70.71,71.64,251000.0,70.76,71.65,70.71,71.64,251000.0
2015-01-08 14:30:00,71.65,71.88,71.48,71.63,204600.0,71.65,71.88,71.48,71.63,204600.0
2015-01-08 15:00:00,71.65,71.98,71.45,71.58,274700.0,71.65,71.98,71.45,71.58,274700.0
2015-01-08 15:30:00,71.58,72.0,71.5,71.92,591500.0,71.58,72.0,71.5,71.92,591500.0
2015-01-09 09:30:00,71.94,73.42,71.8,73.26,641200.0,71.94,73.42,71.8,73.26,641200.0
2015-01-09 10:00:00,73.26,75.1,73.14,73.32,866000.0,73.26,75.1,73.14,73.32,866000.0
2015-01-09 10:30:00,73.31,74.13,73.06,73.88,378400.0,73.31,74.13,73.06,73.88,378400.0
2015-01-09 11:00:00,73.9,73.9,72.55,73.09,341100.0,73.9,73.9,72.55,73.09,341100.0
2015-01-09 11:30:00,73.06,73.33,72.7,73.08,258600.0,73.06,73.33,72.7,73.08,258600.0
2015-01-09 12:00:00,73.12,73.4,72.75,72.9,199100.0,73.12,73.4,72.75,72.9,199100.0
2015-01-09 12:30:00,72.9,73.04,72.05,72.1,295500.0,72.9,73.04,72.05,72.1,295500.0
2015-01-09 13:00:00,72.1,72.4,71.7,71.84,280200.0,72.1,72.4,71.7,71.84,280200.0
2015-01-09 13:30:00,71.9,72.89,71.89,72.58,250400.0,71.9,72.89,71.89,72.58,250400.0
2015-01-09 14:00:00,72.62,73.32,72.42,73.02,260800.0,72.62,73.32,72.42,73.02,260800.0
2015-01-09 14:30:00,72.99,73.0,72.44,72.71,197000.0,72.99,73.0,72.44,72.71,197000.0
2015-01-09 15:00:00,72.69,72.81,72.07,72.18,186600.0,72.69,72.81,72.07,72.18,186600.0
2015-01-09 15:30:00,72.16,72.65,72.11,72.23,338800.0,72.16,72.65,72.11,72.23,338800.0
2015-01-12 09:30:00,72.8,73.74,72.03,72.3,400800.0,72.8,73.74,72.03,72.3,400800.0
2015-01-12 10:00:00,72.24,72.67,71.51,72.35,270500.0,72.24,72.67,71.51,72.35,270500.0
2015-01-12 10:30:00,72.39,72.88,72.03,72.81,222300.0,72.39,72.88,72.03,72.81,222300.0
2015-01-12 11:00:00,72.88,73.25,72.46,72.79,131700.0,72.88,73.25,72.46,72.79,131700.0
2015-01-12 11:30:00,72.79,72.94,72.41,72.79,108200.0,72.79,72.94,72.41,72.79,108200.0
2015-01-12 12:00:00,72.78,72.84,72.5,72.73,87700.0,72.78,72.84,72.5,72.73,87700.0
2015-01-12 12:30:00,72.72,73.74,72.72,73.73,180600.0,72.72,73.74,72.72,73.73,180600.0
2015-01-12 13:00:00,73.72,73.78,73.19,73.36,95700.0,73.72,73.78,73.19,73.36,95700.0
2015-01-12 13:30:00,73.36,74.5,73.3,74.5,135200.0,73.36,74.5,73.3,74.5,135200.0
2015-01-12 14:00:00,74.46,74.5,73.7,73.81,159200.0,74.46,74.5,73.7,73.81,159200.0
2015-01-12 14:30:00,73.86,73.94,73.42,73.74,135400.0,73.86,73.94,73.42,73.74,135400.0
2015-01-12 15:00:00,73.69,73.83,73.4,73.5,148100.0,73.69,73.83,73.4,73.5,148100.0
2015-01-12 15:30:00,73.56,73.56,73.15,73.34,240500.0,73.56,73.56,73.15,73.34,240500.0
2015-01-13 09:30:00,74.21,75.24,73.44,74.25,581200.0,74.21,75.24,73.44,74.25,581200.0
2015-01-13 10:00:00,74.32,74.94,74.14,74.57,230600.0,74.32,74.94,74.14,74.57,230600.0
2015-01-13 10:30:00,74.58,74.58,73.74,74.04,220900.0,74.58,74.58,73.74,74.04,220900.0
2015-01-13 11:00:00,74.01,74.55,73.88,74.55,132200.0,74.01,74.55,73.88,74.55,132200.0
2015-01-13 11:30:00,74.53,74.75,74.09,74.09,165200.0,74.53,74.75,74.09,74.09,165200.0
2015-01-13 12:00:00,74.08,74.13,72.9,72.91,297400.0,74.08,74.13,72.9,72.91,297400.0
2015-01-13 12:30:00,72.94,73.17,72.33,72.89,312500.0,72.94,73.17,72.33,72.89,312500.0
2015-01-13 13:00:00,72.9,73.22,72.44,72.57,163000.0,72.9,73.22,72.44,72.57,163000.0
2015-01-13 13:30:00,72.52,72.52,70.11,70.47,485600.0,72.52,72.52,70.11,70.47,485600.0
2015-01-13 14:00:00,70.45,71.5,69.0,71.12,592000.0,70.45,71.5,69.0,71.12,592000.0
2015-01-13 14:30:00,71.21,72.01,70.62,70.62,320000.0,71.21,72.01,70.62,70.62,320000.0
2015-01-13 15:00:00,70.71,71.22,70.45,70.8,128100.0,70.71,71.22,70.45,70.8,128100.0
2015-01-13 15:30:00,70.85,71.76,70.78,71.63,298700.0,70.85,71.76,70.78,71.63,298700.0
2015-01-14 09:30:00,68.67,70.99,67.54,70.89,728500.0,68.67,70.99,67.54,70.89,728500.0
2015-01-14 10:00:00,70.89,72.18,70.69,71.42,339000.0,70.89,72.18,70.69,71.42,339000.0
2015-01-14 10:30:00,71.39,71.41,70.76,71.16,214700.0,71.39,71.41,70.76,71.16,214700.0
2015-01-14 11:00:00,71.14,71.73,70.8,71.51,169800.0,71.14,71.73,70.8,71.51,169800.0
2015-01-14 11:30:00,71.49,71.8,71.0,71.35,118300.0,71.49,71.8,71.0,71.35,118300.0
2015-01-14 12:00:00,71.31,71.54,70.75,71.42,96400.0,71.31,71.54,70.75,71.42,96400.0
2015-01-14 12:30:00,71.38,72.0,71.12,71.94,116200.0,71.38,72.0,71.12,71.94,116200.0
2015-01-14 13:00:00,71.91,72.25,71.6,72.25,131200.0,71.91,72.25,71.6,72.25,131200.0
2015-01-14 13:30:00,72.25,72.25,71.36,71.86,112800.0,72.25,72.25,71.36,71.86,112800.0
2015-01-14 14:00:00,71.77,72.28,71.76,72.13,111900.0,71.77,72.28,71.76,72.13,111900.0
2015-01-14 14:30:00,72.17,72.26,71.75,71.78,109200.0,72.17,72.26,71.75,71.78,109200.0
2015-01-14 15:00:00,71.82,72.36,71.8,72.25,113400.0,71.82,72.36,71.8,72.25,113400.0
2015-01-14 15:30:00,72.21,72.33,71.74,72.31,231900.0,72.21,72.33,71.74,72.31,231900.0
2015-01-15 09:30:00,72.76,73.34,70.61,71.03,325700.0,72.76,73.34,70.61,71.03,325700.0
2015-01-15 10:00:00,71.01,71.1,70.3,70.92,222200.0,71.01,71.1,70.3,70.92,222200.0
2015-01-15 10:30:00,70.92,71.31,70.59,70.68,175400.0,70.92,71.31,70.59,70.68,175400.0
2015-01-15 11:00:00,70.68,71.33,70.02,70.08,225500.0,70.68,71.33,70.02,70.08,225500.0
2015-01-15 11:30:00,70.08,70.59,70.01,70.32,200400.0,70.08,70.59,70.01,70.32,200400.0
2015-01-15 12:00:00,70.26,70.66,70.06,70.18,77800.0,70.26,70.66,70.06,70.18,77800.0
2015-01-15 12:30:00,70.17,70.18,68.5,69.0,367100.0,70.17,70.18,68.5,69.0,367100.0
2015-01-15 13:00:00,69.08,69.57,68.88,69.11,144500.0,69.08,69.57,68.88,69.11,144500.0
2015-01-15 13:30:00,69.18,69.54,69.01,69.11,136600.0,69.18,69.54,69.01,69.11,136600.0
2015-01-15 14:00:00,69.15,69.31,68.82,69.16,137800.0,69.15,69.31,68.82,69.16,137800.0
2015-01-15 14:30:00,69.15,69.22,68.8,69.16,189200.0,69.15,69.22,68.8,69.16,189200.0
2015-01-15 15:00:00,69.12,69.18,68.57,68.81,188400.0,69.12,69.18,68.57,68.81,188400.0
2015-01-15 15:30:00,68.81,69.13,68.67,68.8,317300.0,68.81,69.13,68.67,68.8,317300.0
2015-01-16 09:30:00,68.88,69.0,67.02,67.4,656900.0,68.88,69.0,67.02,67.4,656900.0
2015-01-16 10:00:00,67.5,68.51,67.42,68.35,436200.0,67.5,68.51,67.42,68.35,436200.0
2015-01-16 10:30:00,68.38,68.5,67.85,68.0,230400.0,68.38,68.5,67.85,68.0,230400.0
2015-01-16 11:00:00,68.0,68.37,67.78,68.2,168000.0,68.0,68.37,67.78,68.2,168000.0
2015-01-16 11:30:00,68.18,68.3,67.25,67.38,198500.0,68.18,68.3,67.25,67.38,198500.0
2015-01-16 12:00:00,67.39,67.48,66.8,67.36,283700.0,67.39,67.48,66.8,67.36,283700.0
2015-01-16 12:30:00,67.36,67.8,67.28,67.62,226200.0,67.36,67.8,67.28,67.62,226200.0
2015-01-16 13:00:00,67.65,68.03,67.63,67.93,177400.0,67.65,68.03,67.63,67.93,177400.0
2015-01-16 13:30:00,67.94,68.16,67.8,68.13,117700.0,67.94,68.16,67.8,68.13,117700.0
2015-01-16 14:00:00,68.15,68.49,68.15,68.35,193500.0,68.15,68.49,68.15,68.35,193500.0
2015-01-16 14:30:00,68.35,68.46,68.14,68.27,145700.0,68.35,68.46,68.14,68.27,145700.0
2015-01-16 15:00:00,68.28,68.73,68.21,68.7,264400.0,68.28,68.73,68.21,68.7,264400.0
2015-01-16 15:30:00,68.7,69.49,68.68,69.41,539800.0,68.7,69.49,68.68,69.41,539800.0
2015-01-20 09:30:00,69.83,70.2,67.15,67.27,486700.0,69.83,70.2,67.15,67.27,486700.0
2015-01-20 10:00:00,67.23,68.59,67.13,68.3,301000.0,67.23,68.59,67.13,68.3,301000.0
2015-01-20 10:30:00,68.31,68.5,67.78,68.43,229300.0,68.31,68.5,67.78,68.43,229300.0
2015-01-20 11:00:00,68.41,69.99,68.35,69.96,338800.0,68.41,69.99,68.35,69.96,338800.0
2015-01-20 11:30:00,69.94,70.08,68.69,68.8,200500.0,69.94,70.08,68.69,68.8,200500.0
2015-01-20 12:00:00,68.83,69.84,68.83,69.73,127600.0,68.83,69.84,68.83,69.73,127600.0
2015-01-20 12:30:00,69.7,70.19,69.51,70.01,112300.0,69.7,70.19,69.51,70.01,112300.0
2015-01-20 13:00:00,69.92,70.69,69.89,70.63,152500.0,69.92,70.69,69.89,70.63,152500.0
2015-01-20 13:30:00,70.67,71.1,69.96,70.96,195000.0,70.67,71.1,69.96,70.96,195000.0
2015-01-20 14:00:00,70.96,71.88,70.85,71.84,291400.0,70.96,71.88,70.85,71.84,291400.0
2015-01-20 14:30:00,71.85,72.74,71.7,72.56,355900.0,71.85,72.74,71.7,72.56,355900.0
2015-01-20 15:00:00,72.52,72.81,71.72,71.87,358500.0,72.52,72.81,71.72,71.87,358500.0
2015-01-20 15:30:00,71.89,72.42,71.67,72.39,298300.0,71.89,72.42,71.67,72.39,298300.0
2015-01-21 09:30:00,70.83,72.18,70.01,71.97,419800.0,70.83,72.18,70.01,71.97,419800.0
2015-01-21 10:00:00,72.06,73.47,71.92,72.9,366500.0,72.06,73.47,71.92,72.9,366500.0
2015-01-21 10:30:00,72.89,73.06,72.29,72.57,321000.0,72.89,73.06,72.29,72.57,321000.0
2015-01-21 11:00:00,72.53,72.96,71.61,72.01,253900.0,72.53,72.96,71.61,72.01,253900.0
2015-01-21 11:30:00,72.05,72.08,71.22,71.8,257800.0,72.05,72.08,71.22,71.8,257800.0
2015-01-21 12:00:00,71.85,72.04,71.6,71.7,62800.0,71.85,72.04,71.6,71.7,62800.0
2015-01-21 12:30:00,71.7,71.79,70.82,71.02,188600.0,71.7,71.79,70.82,71.02,188600.0
2015-01-21 13:00:00,71.02,71.55,70.79,71.19,202500.0,71.02,71.55,70.79,71.19,202500.0
2015-01-21 13:30:00,71.13,71.13,69.75,69.84,253400.0,71.13,71.13,69.75,69.84,253400.0
2015-01-21 14:00:00,69.81,69.94,69.05,69.27,339100.0,69.81,69.94,69.05,69.27,339100.0
2015-01-21 14:30:00,69.3,69.73,68.93,69.58,332100.0,69.3,69.73,68.93,69.58,332100.0
2015-01-21 15:00:00,69.62,70.03,69.31,69.65,248400.0,69.62,70.03,69.31,69.65,248400.0
2015-01-21 15:30:00,69.63,69.85,69.42,69.71,291300.0,69.63,69.85,69.42,69.71,291300.0
2015-01-22 09:30:00,69.99,70.46,67.25,68.32,502500.0,69.99,70.46,67.25,68.32,502500.0
2015-01-22 10:00:00,68.25,70.25,68.0,69.4,365500.0,68.25,70.25,68.0,69.4,365500.0
2015-01-22 10:30:00,69.41,69.96,69.31,69.93,175000.0,69.41,69.96,69.31,69.93,175000.0
2015-01-22 11:00:00,69.96,70.02,69.31,69.6,123300.0,69.96,70.02,69.31,69.6,123300.0
2015-01-22 11:30:00,69.65,69.75,68.92,69.06,94600.0,69.65,69.75,68.92,69.06,94600.0
2015-01-22 12:00:00,69.17,69.87,69.17,69.77,73500.0,69.17,69.87,69.17,69.77,73500.0
2015-01-22 12:30:00,69.81,69.82,69.3,69.49,56800.0,69.81,69.82,69.3,69.49,56800.0
2015-01-22 13:00:00,69.62,69.79,69.29,69.48,37700.0,69.62,69.79,69.29,69.48,37700.0
2015-01-22 13:30:00,69.45,69.81,69.45,69.72,53000.0,69.45,69.81,69.45,69.72,53000.0
2015-01-22 14:00:00,69.72,70.0,69.66,69.94,106200.0,69.72,70.0,69.66,69.94,106200.0
2015-01-22 14:30:00,70.0,70.43,69.88,70.36,139700.0,70.0,70.43,69.88,70.36,139700.0
2015-01-22 15:00:00,70.35,70.79,70.18,70.62,168700.0,70.35,70.79,70.18,70.62,168700.0
2015-01-22 15:30:00,70.58,70.98,70.51,70.98,212100.0,70.58,70.98,70.51,70.98,212100.0
2015-01-23 09:30:00,70.5,71.0,70.03,70.81,155500.0,70.5,71.0,70.03,70.81,155500.0
2015-01-23 10:00:00,70.81,71.48,70.2,70.33,186000.0,70.81,71.48,70.2,70.33,186000.0
2015-01-23 10:30:00,70.27,70.63,69.46,70.3,126100.0,70.27,70.63,69.46,70.3,126100.0
2015-01-23 11:00:00,70.32,71.24,70.3,71.17,129700.0,70.32,71.24,70.3,71.17,129700.0
2015-01-23 11:30:00,71.17,71.19,70.62,70.67,54500.0,71.17,71.19,70.62,70.67,54500.0
2015-01-23 12:00:00,70.63,70.95,70.46,70.86,51700.0,70.63,70.95,70.46,70.86,51700.0
2015-01-23 12:30:00,70.74,70.87,70.53,70.77,57200.0,70.74,70.87,70.53,70.77,57200.0
2015-01-23 13:00:00,70.75,70.99,70.55,70.87,41100.0,70.75,70.99,70.55,70.87,41100.0
2015-01-23 13:30:00,70.86,71.25,70.82,70.99,73400.0,70.86,71.25,70.82,70.99,73400.0
2015-01-23 14:00:00,71.05,71.1,70.63,70.85,61200.0,71.05,71.1,70.63,70.85,61200.0
2015-01-23 14:30:00,70.87,71.08,70.76,71.08,43200.0,70.87,71.08,70.76,71.08,43200.0
2015-01-23 15:00:00,71.03,71.05,70.76,70.94,62000.0,71.03,71.05,70.76,70.94,62000.0
2015-01-23 15:30:00,70.9,71.33,70.8,71.29,209500.0,70.9,71.33,70.8,71.29,209500.0
2015-01-26 09:30:00,71.14,72.08,70.58,71.97,212700.0,71.14,72.08,70.58,71.97,212700.0
2015-01-26 10:00:00,71.98,72.99,71.95,72.68,208800.0,71.98,72.99,71.95,72.68,208800.0
2015-01-26 10:30:00,72.67,73.63,72.61,73.62,252100.0,72.67,73.63,72.61,73.62,252100.0
2015-01-26 11:00:00,73.59,73.75,72.85,73.07,126900.0,73.59,73.75,72.85,73.07,126900.0
2015-01-26 11:30:00,73.11,73.4,72.78,73.28,95500.0,73.11,73.4,72.78,73.28,95500.0
2015-01-26 12:00:00,73.3,73.6,72.98,73.39,90700.0,73.3,73.6,72.98,73.39,90700.0
2015-01-26 12:30:00,73.4,73.53,72.69,72.81,105100.0,73.4,73.53,72.69,72.81,105100.0
2015-01-26 13:00:00,72.83,73.0,72.62,72.87,114500.0,72.83,73.0,72.62,72.87,114500.0
2015-01-26 13:30:00,72.89,72.97,72.38,72.71,82100.0,72.89,72.97,72.38,72.71,82100.0
2015-01-26 14:00:00,72.72,72.94,72.49,72.56,60000.0,72.72,72.94,72.49,72.56,60000.0
2015-01-26 14:30:00,72.56,72.86,72.48,72.77,75900.0,72.56,72.86,72.48,72.77,75900.0
2015-01-26 15:00:00,72.78,72.97,72.59,72.77,94200.0,72.78,72.97,72.59,72.77,94200.0
2015-01-26 15:30:00,72.81,73.03,72.79,72.9,215100.0,72.81,73.03,72.79,72.9,215100.0
2015-01-27 09:30:00,70.9,73.5,70.9,73.07,253300.0,70.9,73.5,70.9,73.07,253300.0
2015-01-27 10:00:00,72.93,73.25,72.02,72.52,150700.0,72.93,73.25,72.02,72.52,150700.0
2015-01-27 10:30:00,72.38,72.46,71.38,72.4,114700.0,72.38,72.46,71.38,72.4,114700.0
2015-01-27 11:00:00,72.41,72.67,72.08,72.45,83400.0,72.41,72.67,72.08,72.45,83400.0
2015-01-27 11:30:00,72.45,72.8,72.23,72.5,82700.0,72.45,72.8,72.23,72.5,82700.0
2015-01-27 12:00:00,72.55,72.99,72.49,72.94,78800.0,72.55,72.99,72.49,72.94,78800.0
2015-01-27 12:30:00,72.94,73.15,72.24,72.26,127800.0,72.94,73.15,72.24,72.26,127800.0
2015-01-27 13:00:00,72.37,72.67,72.08,72.64,77600.0,72.37,72.67,72.08,72.64,77600.0
2015-01-27 13:30:00,72.68,72.84,72.51,72.7,40800.0,72.68,72.84,72.51,72.7,40800.0
2015-01-27 14:00:00,72.72,73.12,72.68,72.97,75700.0,72.72,73.12,72.68,72.97,75700.0
2015-01-27 14:30:00,73.0,73.02,72.63,72.71,78500.0,73.0,73.02,72.63,72.71,78500.0
2015-01-27 15:00:00,72.7,72.88,72.39,72.39,69100.0,72.7,72.88,72.39,72.39,69100.0
2015-01-27 15:30:00,72.39,72.65,72.24,72.41,145500.0,72.39,72.65,72.24,72.41,145500.0
2015-01-28 09:30:00,73.01,73.4,72.18,72.23,223200.0,73.01,73.4,72.18,72.23,223200.0
2015-01-28 10:00:00,72.16,72.56,71.03,71.2,179100.0,72.16,72.56,71.03,71.2,179100.0
2015-01-28 10:30:00,71.2,71.32,69.67,69.72,315400.0,71.2,71.32,69.67,69.72,315400.0
2015-01-28 11:00:00,69.72,70.79,69.58,70.2,181700.0,69.72,70.79,69.58,70.2,181700.0
2015-01-28 11:30:00,70.13,70.49,69.93,70.11,127100.0,70.13,70.49,69.93,70.11,127100.0
2015-01-28 12:00:00,70.11,71.03,70.07,70.53,109700.0,70.11,71.03,70.07,70.53,109700.0
2015-01-28 12:30:00,70.6,70.6,70.21,70.4,60000.0,70.6,70.6,70.21,70.4,60000.0
2015-01-28 13:00:00,70.36,70.8,70.0,70.36,71200.0,70.36,70.8,70.0,70.36,71200.0
2015-01-28 13:30:00,70.42,70.73,70.37,70.46,74600.0,70.42,70.73,70.37,70.46,74600.0
2015-01-28 14:00:00,70.57,70.64,69.91,69.99,105700.0,70.57,70.64,69.91,69.99,105700.0
2015-01-28 14:30:00,69.99,70.3,69.73,70.12,119300.0,69.99,70.3,69.73,70.12,119300.0
2015-01-28 15:00:00,70.14,70.45,69.32,69.59,199300.0,70.14,70.45,69.32,69.59,199300.0
2015-01-28 15:30:00,69.65,69.79,68.45,68.59,435800.0,69.65,69.79,68.45,68.59,435800.0
2015-01-29 09:30:00,69.11,70.28,68.06,69.47,390800.0,69.11,70.28,68.06,69.47,390800.0
2015-01-29 10:00:00,69.47,70.2,68.85,70.05,194100.0,69.47,70.2,68.85,70.05,194100.0
2015-01-29 10:30:00,70.01,70.3,69.47,69.73,178400.0,70.01,70.3,69.47,69.73,178400.0
2015-01-29 11:00:00,69.7,70.04,69.12,69.44,140700.0,69.7,70.04,69.12,69.44,140700.0
2015-01-29 11:30:00,69.48,69.83,69.1,69.22,68900.0,69.48,69.83,69.1,69.22,68900.0
2015-01-29 12:00:00,69.23,69.66,69.05,69.29,52100.0,69.23,69.66,69.05,69.29,52100.0
2015-01-29 12:30:00,69.25,69.42,68.92,69.29,72000.0,69.25,69.42,68.92,69.29,72000.0
2015-01-29 13:00:00,69.34,69.68,69.25,69.5,59500.0,69.34,69.68,69.25,69.5,59500.0
2015-01-29 13:30:00,69.5,70.37,69.4,69.85,125500.0,69.5,70.37,69.4,69.85,125500.0
2015-01-29 14:00:00,69.88,70.02,69.64,69.96,73400.0,69.88,70.02,69.64,69.96,73400.0
2015-01-29 14:30:00,69.98,69.99,69.55,69.77,67500.0,69.98,69.99,69.55,69.77,67500.0
2015-01-29 15:00:00,69.74,70.1,69.71,69.92,111000.0,69.74,70.1,69.71,69.92,111000.0
2015-01-29 15:30:00,69.94,70.14,69.66,69.83,299100.0,69.94,70.14,69.66,69.83,299100.0
2015-01-30 09:30:00,69.5,71.05,69.22,70.34,331800.0,69.5,71.05,69.22,70.34,331800.0
2015-01-30 10:00:00,70.33,70.55,69.27,69.83,165000.0,70.33,70.55,69.27,69.83,165000.0
2015-01-30 10:30:00,69.86,69.86,68.36,68.67,179900.0,69.86,69.86,68.36,68.67,179900.0
2015-01-30 11:00:00,68.67,68.99,68.06,68.99,151500.0,68.67,68.99,68.06,68.99,151500.0
2015-01-30 11:30:00,68.91,69.69,68.83,69.69,65500.0,68.91,69.69,68.83,69.69,65500.0
2015-01-30 12:00:00,69.69,69.98,69.25,69.85,65000.0,69.69,69.98,69.25,69.85,65000.0
2015-01-30 12:30:00,69.86,69.94,69.27,69.32,58200.0,69.86,69.94,69.27,69.32,58200.0
2015-01-30 13:00:00,69.41,69.59,68.9,69.4,59400.0,69.41,69.59,68.9,69.4,59400.0
2015-01-30 13:30:00,69.4,69.74,69.15,69.57,81800.0,69.4,69.74,69.15,69.57,81800.0
2015-01-30 14:00:00,69.57,69.84,69.08,69.84,91700.0,69.57,69.84,69.08,69.84,91700.0
2015-01-30 14:30:00,69.86,70.19,69.33,69.82,158400.0,69.86,70.19,69.33,69.82,158400.0
2015-01-30 15:00:00,69.77,69.81,68.68,69.05,98500.0,69.77,69.81,68.68,69.05,98500.0
2015-01-30 15:30:00,69.0,69.09,68.46,68.51,256800.0,69.0,69.09,68.46,68.51,256800.0
2015-02-02 09:30:00,68.94,69.25,66.55,66.82,256100.0,68.94,69.25,66.55,66.82,256100.0
2015-02-02 10:00:00,66.83,67.35,65.63,66.9,303200.0,66.83,67.35,65.63,66.9,303200.0
2015-02-02 10:30:00,66.92,67.25,66.26,66.38,206200.0,66.92,67.25,66.26,66.38,206200.0
2015-02-02 11:00:00,66.4,68.29,66.37,67.94,223500.0,66.4,68.29,66.37,67.94,223500.0
2015-02-02 11:30:00,67.98,68.48,67.86,67.86,124800.0,67.98,68.48,67.86,67.86,124800.0
2015-02-02 12:00:00,67.91,67.99,67.38,67.64,102800.0,67.91,67.99,67.38,67.64,102800.0
2015-02-02 12:30:00,67.68,67.68,67.01,67.22,103000.0,67.68,67.68,67.01,67.22,103000.0
2015-02-02 13:00:00,67.22,67.28,66.73,66.86,115100.0,67.22,67.28,66.73,66.86,115100.0
2015-02-02 13:30:00,66.85,67.26,66.59,66.68,111500.0,66.85,67.26,66.59,66.68,111500.0
2015-02-02 14:00:00,66.66,67.43,66.6,67.37,104400.0,66.66,67.43,66.6,67.37,104400.0
2015-02-02 14:30:00,67.42,67.44,66.97,67.28,113100.0,67.42,67.44,66.97,67.28,113100.0
2015-02-02 15:00:00,67.24,67.8,67.24,67.65,91200.0,67.24,67.8,67.24,67.65,91200.0
2015-02-02 15:30:00,67.65,68.71,67.44,68.67,296600.0,67.65,68.71,67.44,68.67,296600.0
2015-02-03 09:30:00,67.4,67.97,62.05,64.95,1509700.0,67.4,67.97,62.05,64.95,1509700.0
2015-02-03 10:00:00,64.97,65.49,63.04,63.19,726800.0,64.97,65.49,63.04,63.19,726800.0
2015-02-03 10:30:00,63.2,63.57,62.01,63.3,740500.0,63.2,63.57,62.01,63.3,740500.0
2015-02-03 11:00:00,63.19,63.58,62.6,62.82,442200.0,63.19,63.58,62.6,62.82,442200.0
2015-02-03 11:30:00,62.78,63.13,61.58,63.04,549300.0,62.78,63.13,61.58,63.04,549300.0
2015-02-03 12:00:00,63.01,63.78,62.8,63.31,306500.0,63.01,63.78,62.8,63.31,306500.0
2015-02-03 12:30:00,63.32,63.4,62.8,62.94,281500.0,63.32,63.4,62.8,62.94,281500.0
2015-02-03 13:00:00,62.92,63.27,62.91,63.25,293900.0,62.92,63.27,62.91,63.25,293900.0
2015-02-03 13:30:00,63.23,64.25,63.2,64.24,277100.0,63.23,64.25,63.2,64.24,277100.0
2015-02-03 14:00:00,64.24,64.62,63.74,63.77,167500.0,64.24,64.62,63.74,63.77,167500.0
2015-02-03 14:30:00,63.8,64.4,63.55,64.23,186100.0,63.8,64.4,63.55,64.23,186100.0
2015-02-03 15:00:00,64.24,65.25,64.23,64.57,458500.0,64.24,65.25,64.23,64.57,458500.0
2015-02-03 15:30:00,64.57,64.82,64.3,64.69,444600.0,64.57,64.82,64.3,64.69,444600.0
2015-02-04 09:30:00,60.7,60.7,57.6,59.25,1617500.0,60.7,60.7,57.6,59.25,1617500.0
2015-02-04 10:00:00,59.23,61.7,58.9,61.44,1122300.0,59.23,61.7,58.9,61.44,1122300.0
2015-02-04 10:30:00,61.44,61.69,60.47,61.4,453700.0,61.44,61.69,60.47,61.4,453700.0
2015-02-04 11:00:00,61.39,61.44,60.4,60.97,307800.0,61.39,61.44,60.4,60.97,307800.0
2015-02-04 11:30:00,60.95,62.11,60.95,61.6,425000.0,60.95,62.11,60.95,61.6,425000.0
2015-02-04 12:00:00,61.59,62.01,61.2,61.23,213300.0,61.59,62.01,61.2,61.23,213300.0
2015-02-04 12:30:00,61.23,61.23,60.54,60.68,279500.0,61.23,61.23,60.54,60.68,279500.0
2015-02-04 13:00:00,60.66,60.98,60.6,60.98,199500.0,60.66,60.98,60.6,60.98,199500.0
2015-02-04 13:30:00,60.96,60.97,60.38,60.64,202800.0,60.96,60.97,60.38,60.64,202800.0
2015-02-04 14:00:00,60.64,60.8,60.5,60.6,186200.0,60.64,60.8,60.5,60.6,186200.0
2015-02-04 14:30:00,60.62,60.64,59.9,60.09,329500.0,60.62,60.64,59.9,60.09,329500.0
2015-02-04 15:00:00,60.07,60.25,59.86,60.0,458900.0,60.07,60.25,59.86,60.0,458900.0
2015-02-04 15:30:00,60.0,60.1,59.38,59.72,708300.0,60.0,60.1,59.38,59.72,708300.0
2015-02-05 09:30:00,61.83,61.83,60.25,60.27,669300.0,61.83,61.83,60.25,60.27,669300.0
2015-02-05 10:00:00,60.27,60.64,59.38,59.88,331500.0,60.27,60.64,59.38,59.88,331500.0
2015-02-05 10:30:00,59.9,60.24,59.69,59.85,225300.0,59.9,60.24,59.69,59.85,225300.0
2015-02-05 11:00:00,59.8,60.28,59.75,60.14,208400.0,59.8,60.28,59.75,60.14,208400.0
2015-02-05 11:30:00,60.11,60.15,59.36,59.67,174400.0,60.11,60.15,59.36,59.67,174400.0
2015-02-05 12:00:00,59.68,60.1,59.6,59.7,198500.0,59.68,60.1,59.6,59.7,198500.0
2015-02-05 12:30:00,59.71,60.2,59.7,59.99,94800.0,59.71,60.2,59.7,59.99,94800.0
2015-02-05 13:00:00,59.96,60.19,59.82,59.93,107000.0,59.96,60.19,59.82,59.93,107000.0
2015-02-05 13:30:00,59.91,60.51,59.9,60.46,150700.0,59.91,60.51,59.9,60.46,150700.0
2015-02-05 14:00:00,60.44,61.23,60.38,61.23,255700.0,60.44,61.23,60.38,61.23,255700.0
2015-02-05 14:30:00,61.22,61.8,61.19,61.65,283800.0,61.22,61.8,61.19,61.65,283800.0
2015-02-05 15:00:00,61.65,62.05,61.65,61.9,246200.0,61.65,62.05,61.65,61.9,246200.0
2015-02-05 15:30:00,61.9,61.97,61.3,61.39,390800.0,61.9,61.97,61.3,61.39,390800.0
2015-02-06 09:30:00,61.28,61.36,59.21,60.04,391500.0,61.28,61.36,59.21,60.04,391500.0
2015-02-06 10:00:00,60.02,60.75,59.83,60.62,272100.0,60.02,60.75,59.83,60.62,272100.0
2015-02-06 10:30:00,60.58,60.6,59.95,59.99,256600.0,60.58,60.6,59.95,59.99,256600.0
2015-02-06 11:00:00,59.99,60.39,59.83,60.27,195900.0,59.99,60.39,59.83,60.27,195900.0
2015-02-06 11:30:00,60.26,60.54,60.09,60.19,93600.0,60.26,60.54,60.09,60.19,93600.0
2015-02-06 12:00:00,60.2,60.43,59.65,59.74,114000.0,60.2,60.43,59.65,59.74,114000.0
2015-02-06 12:30:00,59.73,59.74,58.64,59.43,303800.0,59.73,59.74,58.64,59.43,303800.0
2015-02-06 13:00:00,59.45,59.45,58.5,58.61,213800.0,59.45,59.45,58.5,58.61,213800.0
2015-02-06 13:30:00,58.63,58.99,58.34,58.84,167000.0,58.63,58.99,58.34,58.84,167000.0
2015-02-06 14:00:00,58.81,58.91,58.45,58.85,155000.0,58.81,58.91,58.45,58.85,155000.0
2015-02-06 14:30:00,58.85,59.05,58.56,58.69,130000.0,58.85,59.05,58.56,58.69,130000.0
2015-02-06 15:00:00,58.69,58.74,58.2,58.47,201800.0,58.69,58.74,58.2,58.47,201800.0
2015-02-06 15:30:00,58.42,59.02,58.4,59.01,466000.0,58.42,59.02,58.4,59.01,466000.0
2015-02-09 09:30:00,58.47,59.95,57.72,59.86,393400.0,58.47,59.95,57.72,59.86,393400.0
2015-02-09 10:00:00,59.85,60.45,59.43,59.5,234100.0,59.85,60.45,59.43,59.5,234100.0
2015-02-09 10:30:00,59.45,59.45,58.38,58.4,177200.0,59.45,59.45,58.38,58.4,177200.0
2015-02-09 11:00:00,58.41,59.39,58.05,59.19,126900.0,58.41,59.39,58.05,59.19,126900.0
2015-02-09 11:30:00,59.25,59.71,59.09,59.59,49800.0,59.25,59.71,59.09,59.59,49800.0
2015-02-09 12:00:00,59.58,59.98,59.42,59.75,91400.0,59.58,59.98,59.42,59.75,91400.0
2015-02-09 12:30:00,59.76,59.87,59.18,59.23,83800.0,59.76,59.87,59.18,59.23,83800.0
2015-02-09 13:00:00,59.23,59.47,59.12,59.23,47900.0,59.23,59.47,59.12,59.23,47900.0
2015-02-09 13:30:00,59.2,59.59,59.1,59.13,59300.0,59.2,59.59,59.1,59.13,59300.0
2015-02-09 14:00:00,59.1,59.29,58.59,58.92,100100.0,59.1,59.29,58.59,58.92,100100.0
2015-02-09 14:30:00,59.0,59.02,58.56,58.67,70400.0,59.0,59.02,58.56,58.67,70400.0
2015-02-09 15:00:00,58.66,59.04,58.63,58.88,74500.0,58.66,59.04,58.63,58.88,74500.0
2015-02-09 15:30:00,58.88,59.09,58.73,58.83,128600.0,58.88,59.09,58.73,58.83,128600.0
2015-02-10 09:30:00,59.27,60.12,58.83,59.53,284800.0,59.27,60.12,58.83,59.53,284800.0
2015-02-10 10:00:00,59.46,59.65,59.06,59.17,132100.0,59.46,59.65,59.06,59.17,132100.0
2015-02-10 10:30:00,59.18,60.54,59.11,60.54,201600.0,59.18,60.54,59.11,60.54,201600.0
2015-02-10 11:00:00,60.55,60.96,60.22,60.8,247400.0,60.55,60.96,60.22,60.8,247400.0
2015-02-10 11:30:00,60.82,61.6,60.78,61.22,230900.0,60.82,61.6,60.78,61.22,230900.0
2015-02-10 12:00:00,61.25,61.65,61.0,61.39,143200.0,61.25,61.65,61.0,61.39,143200.0
2015-02-10 12:30:00,61.41,61.68,61.14,61.58,85200.0,61.41,61.68,61.14,61.58,85200.0
2015-02-10 13:00:00,61.57,61.75,61.28,61.43,70200.0,61.57,61.75,61.28,61.43,70200.0
2015-02-10 13:30:00,61.4,61.45,61.07,61.12,88800.0,61.4,61.45,61.07,61.12,88800.0
2015-02-10 14:00:00,61.13,61.47,61.12,61.43,74600.0,61.13,61.47,61.12,61.43,74600.0
2015-02-10 14:30:00,61.45,61.58,61.17,61.31,98800.0,61.45,61.58,61.17,61.31,98800.0
2015-02-10 15:00:00,61.34,61.72,61.12,61.71,164400.0,61.34,61.72,61.12,61.71,164400.0
2015-02-10 15:30:00,61.7,61.75,61.23,61.3,303500.0,61.7,61.75,61.23,61.3,303500.0
2015-02-11 09:30:00,61.03,63.25,61.01,63.2,229100.0,61.03,63.25,61.01,63.2,229100.0
2015-02-11 10:00:00,63.13,63.73,62.54,63.0,262100.0,63.13,63.73,62.54,63.0,262100.0
2015-02-11 10:30:00,63.0,63.95,62.85,63.66,185100.0,63.0,63.95,62.85,63.66,185100.0
2015-02-11 11:00:00,63.62,63.77,62.86,62.87,188800.0,63.62,63.77,62.86,62.87,188800.0
2015-02-11 11:30:00,62.85,63.22,62.52,62.65,181400.0,62.85,63.22,62.52,62.65,181400.0
2015-02-11 12:00:00,62.62,62.8,62.0,62.24,124600.0,62.62,62.8,62.0,62.24,124600.0
2015-02-11 12:30:00,62.22,62.42,61.45,61.52,133400.0,62.22,62.42,61.45,61.52,133400.0
2015-02-11 13:00:00,61.54,61.76,60.72,61.36,128700.0,61.54,61.76,60.72,61.36,128700.0
2015-02-11 13:30:00,61.45,61.7,61.17,61.61,84900.0,61.45,61.7,61.17,61.61,84900.0
2015-02-11 14:00:00,61.61,62.0,61.39,61.65,76600.0,61.61,62.0,61.39,61.65,76600.0
2015-02-11 14:30:00,61.65,61.92,61.28,61.31,95700.0,61.65,61.92,61.28,61.31,95700.0
2015-02-11 15:00:00,61.35,61.37,60.86,61.1,166000.0,61.35,61.37,60.86,61.1,166000.0
2015-02-11 15:30:00,61.12,61.44,60.85,61.04,191100.0,61.12,61.44,60.85,61.04,191100.0
2015-02-12 09:30:00,62.21,62.39,61.51,61.99,412700.0,62.21,62.39,61.51,61.99,412700.0
2015-02-12 10:00:00,61.99,62.4,61.65,61.88,258200.0,61.99,62.4,61.65,61.88,258200.0
2015-02-12 10:30:00,61.85,63.09,61.83,62.86,215800.0,61.85,63.09,61.83,62.86,215800.0
2015-02-12 11:00:00,62.88,62.98,61.89,62.22,245600.0,62.88,62.98,61.89,62.22,245600.0
2015-02-12 11:30:00,62.25,62.68,62.12,62.44,175200.0,62.25,62.68,62.12,62.44,175200.0
2015-02-12 12:00:00,62.45,63.23,62.45,63.23,147300.0,62.45,63.23,62.45,63.23,147300.0
2015-02-12 12:30:00,63.24,63.31,62.84,63.16,162700.0,63.24,63.31,62.84,63.16,162700.0
2015-02-12 13:00:00,63.18,63.6,63.11,63.53,124700.0,63.18,63.6,63.11,63.53,124700.0
2015-02-12 13:30:00,63.54,64.05,63.48,64.03,170800.0,63.54,64.05,63.48,64.03,170800.0
2015-02-12 14:00:00,64.04,64.2,63.51,63.89,152400.0,64.04,64.2,63.51,63.89,152400.0
2015-02-12 14:30:00,63.84,63.96,63.66,63.96,99300.0,63.84,63.96,63.66,63.96,99300.0
2015-02-12 15:00:00,63.99,64.27,63.99,64.14,178900.0,63.99,64.27,63.99,64.14,178900.0
2015-02-12 15:30:00,64.13,64.35,63.92,64.3,321600.0,64.13,64.35,63.92,64.3,321600.0
2015-02-13 09:30:00,64.9,65.4,63.29,63.29,383200.0,64.9,65.4,63.29,63.29,383200.0
2015-02-13 10:00:00,63.3,63.72,62.65,63.25,286600.0,63.3,63.72,62.65,63.25,286600.0
2015-02-13 10:30:00,63.19,63.48,62.84,63.41,90000.0,63.19,63.48,62.84,63.41,90000.0
2015-02-13 11:00:00,63.41,63.85,63.37,63.67,86300.0,63.41,63.85,63.37,63.67,86300.0
2015-02-13 11:30:00,63.64,64.21,63.34,64.1,71300.0,63.64,64.21,63.34,64.1,71300.0
2015-02-13 12:00:00,64.08,64.18,63.29,63.58,72300.0,64.08,64.18,63.29,63.58,72300.0
2015-02-13 12:30:00,63.58,63.75,63.27,63.44,67200.0,63.58,63.75,63.27,63.44,67200.0
2015-02-13 13:00:00,63.49,63.9,63.42,63.62,103300.0,63.49,63.9,63.42,63.62,103300.0
2015-02-13 13:30:00,63.68,63.71,63.01,63.34,126200.0,63.68,63.71,63.01,63.34,126200.0
2015-02-13 14:00:00,63.29,63.68,63.19,63.54,105600.0,63.29,63.68,63.19,63.54,105600.0
2015-02-13 14:30:00,63.54,63.71,63.36,63.63,73400.0,63.54,63.71,63.36,63.63,73400.0
2015-02-13 15:00:00,63.63,63.88,63.51,63.7,113900.0,63.63,63.88,63.51,63.7,113900.0
2015-02-13 15:30:00,63.7,63.93,63.69,63.85,245600.0,63.7,63.93,63.69,63.85,245600.0
2015-02-17 09:30:00,63.74,64.79,63.1,64.59,147900.0,63.74,64.79,63.1,64.59,147900.0
2015-02-17 10:00:00,64.63,65.2,64.17,65.2,188900.0,64.63,65.2,64.17,65.2,188900.0
2015-02-17 10:30:00,65.19,65.32,64.39,64.5,163800.0,65.19,65.32,64.39,64.5,163800.0
2015-02-17 11:00:00,64.5,65.0,64.47,64.92,78500.0,64.5,65.0,64.47,64.92,78500.0
2015-02-17 11:30:00,64.92,64.92,63.98,64.34,133000.0,64.92,64.92,63.98,64.34,133000.0
2015-02-17 12:00:00,64.29,64.36,63.61,63.85,88200.0,64.29,64.36,63.61,63.85,88200.0
2015-02-17 12:30:00,63.85,64.17,63.67,63.9,90000.0,63.85,64.17,63.67,63.9,90000.0
2015-02-17 13:00:00,63.92,64.23,63.87,64.13,57000.0,63.92,64.23,63.87,64.13,57000.0
2015-02-17 13:30:00,64.11,64.12,63.28,63.41,131900.0,64.11,64.12,63.28,63.41,131900.0
2015-02-17 14:00:00,63.45,63.68,63.34,63.48,85900.0,63.45,63.68,63.34,63.48,85900.0
2015-02-17 14:30:00,63.51,63.69,63.34,63.51,88100.0,63.51,63.69,63.34,63.51,88100.0
2015-02-17 15:00:00,63.5,63.65,63.14,63.28,74400.0,63.5,63.65,63.14,63.28,74400.0
2015-02-17 15:30:00,63.26,63.43,63.09,63.42,187700.0,63.26,63.43,63.09,63.42,187700.0
2015-02-18 09:30:00,63.28,64.75,63.28,63.98,156800.0,63.28,64.75,63.28,63.98,156800.0
2015-02-18 10:00:00,63.97,64.0,63.03,63.53,133600.0,63.97,64.0,63.03,63.53,133600.0
2015-02-18 10:30:00,63.58,64.6,63.58,64.38,133000.0,63.58,64.6,63.58,64.38,133000.0
2015-02-18 11:00:00,64.41,64.6,63.98,64.4,81300.0,64.41,64.6,63.98,64.4,81300.0
2015-02-18 11:30:00,64.39,64.68,64.32,64.42,89300.0,64.39,64.68,64.32,64.42,89300.0
2015-02-18 12:00:00,64.42,64.83,64.4,64.64,73300.0,64.42,64.83,64.4,64.64,73300.0
2015-02-18 12:30:00,64.62,64.67,64.25,64.63,56800.0,64.62,64.67,64.25,64.63,56800.0
2015-02-18 13:00:00,64.6,64.79,64.42,64.71,65300.0,64.6,64.79,64.42,64.71,65300.0
2015-02-18 13:30:00,64.7,64.79,64.47,64.69,45100.0,64.7,64.79,64.47,64.69,45100.0
2015-02-18 14:00:00,64.73,64.96,64.59,64.84,69200.0,64.73,64.96,64.59,64.84,69200.0
2015-02-18 14:30:00,64.91,64.96,64.66,64.91,73500.0,64.91,64.96,64.66,64.91,73500.0
2015-02-18 15:00:00,64.94,65.19,64.87,65.15,119400.0,64.94,65.19,64.87,65.15,119400.0
2015-02-18 15:30:00,65.19,65.25,65.0,65.22,218900.0,65.19,65.25,65.0,65.22,218900.0
2015-02-19 09:30:00,64.95,66.48,64.92,66.36,241500.0,64.95,66.48,64.92,66.36,241500.0
2015-02-19 10:00:00,66.37,66.37,66.0,66.22,92200.0,66.37,66.37,66.0,66.22,92200.0
2015-02-19 10:30:00,66.22,66.22,65.45,65.48,95600.0,66.22,66.22,65.45,65.48,95600.0
2015-02-19 11:00:00,65.49,65.94,65.11,65.66,123600.0,65.49,65.94,65.11,65.66,123600.0
2015-02-19 11:30:00,65.67,65.73,65.1,65.27,88500.0,65.67,65.73,65.1,65.27,88500.0
2015-02-19 12:00:00,65.24,65.36,64.63,65.11,104600.0,65.24,65.36,64.63,65.11,104600.0
2015-02-19 12:30:00,65.15,65.32,64.82,64.9,51000.0,65.15,65.32,64.82,64.9,51000.0
2015-02-19 13:00:00,64.93,65.13,64.77,65.07,63800.0,64.93,65.13,64.77,65.07,63800.0
2015-02-19 13:30:00,65.03,65.08,64.75,64.92,75100.0,65.03,65.08,64.75,64.92,75100.0
2015-02-19 14:00:00,64.93,65.12,64.83,64.97,62000.0,64.93,65.12,64.83,64.97,62000.0
2015-02-19 14:30:00,64.99,65.13,64.83,64.88,63200.0,64.99,65.13,64.83,64.88,63200.0
2015-02-19 15:00:00,64.85,65.41,64.85,65.25,107100.0,64.85,65.41,64.85,65.25,107100.0
2015-02-19 15:30:00,65.26,65.4,65.02,65.36,127100.0,65.26,65.4,65.02,65.36,127100.0
2015-02-20 09:30:00,65.34,66.3,64.92,66.27,191600.0,65.34,66.3,64.92,66.27,191600.0
2015-02-20 10:00:00,66.16,66.39,65.6,65.67,118200.0,66.16,66.39,65.6,65.67,118200.0
2015-02-20 10:30:00,65.65,66.28,65.43,66.14,120900.0,65.65,66.28,65.43,66.14,120900.0
2015-02-20 11:00:00,66.16,66.28,65.96,65.96,74700.0,66.16,66.28,65.96,65.96,74700.0
2015-02-20 11:30:00,65.94,66.32,65.89,66.15,104100.0,65.94,66.32,65.89,66.15,104100.0
2015-02-20 12:00:00,66.12,66.79,66.09,66.79,115100.0,66.12,66.79,66.09,66.79,115100.0
2015-02-20 12:30:00,66.79,66.9,66.24,66.4,111900.0,66.79,66.9,66.24,66.4,111900.0
2015-02-20 13:00:00,66.43,66.65,66.3,66.41,58800.0,66.43,66.65,66.3,66.41,58800.0
2015-02-20 13:30:00,66.44,66.54,66.13,66.38,45700.0,66.44,66.54,66.13,66.38,45700.0
2015-02-20 14:00:00,66.38,66.73,66.38,66.49,65300.0,66.38,66.73,66.38,66.49,65300.0
2015-02-20 14:30:00,66.46,66.63,66.22,66.4,80500.0,66.46,66.63,66.22,66.4,80500.0
2015-02-20 15:00:00,66.44,66.85,66.44,66.75,138900.0,66.44,66.85,66.44,66.75,138900.0
2015-02-20 15:30:00,66.75,67.11,66.71,66.99,315700.0,66.75,67.11,66.71,66.99,315700.0
2015-02-23 09:30:00,66.89,68.41,66.82,67.36,267700.0,66.89,68.41,66.82,67.36,267700.0
2015-02-23 10:00:00,67.37,68.11,66.94,66.95,229000.0,67.37,68.11,66.94,66.95,229000.0
2015-02-23 10:30:00,66.95,67.35,66.41,66.68,249300.0,66.95,67.35,66.41,66.68,249300.0
2015-02-23 11:00:00,66.72,67.19,66.42,67.15,174200.0,66.72,67.19,66.42,67.15,174200.0
2015-02-23 11:30:00,67.11,67.72,66.91,67.72,148700.0,67.11,67.72,66.91,67.72,148700.0
2015-02-23 12:00:00,67.73,68.06,67.38,67.55,105800.0,67.73,68.06,67.38,67.55,105800.0
2015-02-23 12:30:00,67.52,67.6,66.52,66.73,161000.0,67.52,67.6,66.52,66.73,161000.0
2015-02-23 13:00:00,66.73,66.81,66.15,66.66,133100.0,66.73,66.81,66.15,66.66,133100.0
2015-02-23 13:30:00,66.66,66.8,65.75,65.95,182400.0,66.66,66.8,65.75,65.95,182400.0
2015-02-23 14:00:00,66.0,66.27,65.89,66.1,138800.0,66.0,66.27,65.89,66.1,138800.0
2015-02-23 14:30:00,66.1,66.38,65.9,66.11,119700.0,66.1,66.38,65.9,66.11,119700.0
2015-02-23 15:00:00,66.13,66.29,65.59,65.88,107600.0,66.13,66.29,65.59,65.88,107600.0
2015-02-23 15:30:00,65.93,66.3,65.84,66.09,263500.0,65.93,66.3,65.84,66.09,263500.0
2015-02-24 09:30:00,66.46,67.32,65.95,66.68,256700.0,66.46,67.32,65.95,66.68,256700.0
2015-02-24 10:00:00,66.77,67.2,66.02,66.2,179500.0,66.77,67.2,66.02,66.2,179500.0
2015-02-24 10:30:00,66.17,67.16,65.9,66.69,428600.0,66.17,67.16,65.9,66.69,428600.0
2015-02-24 11:00:00,66.71,67.6,66.62,67.11,159000.0,66.71,67.6,66.62,67.11,159000.0
2015-02-24 11:30:00,67.1,67.19,66.27,66.52,84200.0,67.1,67.19,66.27,66.52,84200.0
2015-02-24 12:00:00,66.48,67.28,66.39,66.93,78100.0,66.48,67.28,66.39,66.93,78100.0
2015-02-24 12:30:00,66.81,67.04,66.51,66.64,45800.0,66.81,67.04,66.51,66.64,45800.0
2015-02-24 13:00:00,66.6,66.95,66.3,66.33,72900.0,66.6,66.95,66.3,66.33,72900.0
2015-02-24 13:30:00,66.37,66.63,66.29,66.49,66900.0,66.37,66.63,66.29,66.49,66900.0
2015-02-24 14:00:00,66.54,66.77,66.18,66.26,88600.0,66.54,66.77,66.18,66.26,88600.0
2015-02-24 14:30:00,66.28,66.73,66.26,66.65,62200.0,66.28,66.73,66.26,66.65,62200.0
2015-02-24 15:00:00,66.66,66.77,66.41,66.51,61500.0,66.66,66.77,66.41,66.51,61500.0
2015-02-24 15:30:00,66.52,67.94,66.5,67.84,612100.0,66.52,67.94,66.5,67.84,612100.0
2015-02-25 09:30:00,67.75,67.9,66.59,67.5,156600.0,67.75,67.9,66.59,67.5,156600.0
2015-02-25 10:00:00,67.48,68.09,67.02,67.26,191800.0,67.48,68.09,67.02,67.26,191800.0
2015-02-25 10:30:00,67.08,67.64,66.88,67.2,197900.0,67.08,67.64,66.88,67.2,197900.0
2015-02-25 11:00:00,67.2,67.5,66.9,67.38,112400.0,67.2,67.5,66.9,67.38,112400.0
2015-02-25 11:30:00,67.36,67.9,67.2,67.42,112000.0,67.36,67.9,67.2,67.42,112000.0
2015-02-25 12:00:00,67.44,67.76,67.37,67.56,61000.0,67.44,67.76,67.37,67.56,61000.0
2015-02-25 12:30:00,67.59,68.78,67.54,68.17,176200.0,67.59,68.78,67.54,68.17,176200.0
2015-02-25 13:00:00,68.14,68.84,68.02,68.36,162300.0,68.14,68.84,68.02,68.36,162300.0
2015-02-25 13:30:00,68.36,68.39,68.0,68.14,89600.0,68.36,68.39,68.0,68.14,89600.0
2015-02-25 14:00:00,68.14,68.45,67.96,68.41,83800.0,68.14,68.45,67.96,68.41,83800.0
2015-02-25 14:30:00,68.45,68.49,67.83,68.11,125900.0,68.45,68.49,67.83,68.11,125900.0
2015-02-25 15:00:00,68.11,68.19,67.77,67.91,111500.0,68.11,68.19,67.77,67.91,111500.0
2015-02-25 15:30:00,67.9,68.2,67.64,68.14,222400.0,67.9,68.2,67.64,68.14,222400.0
2015-02-26 09:30:00,67.96,68.38,66.5,66.58,302900.0,67.96,68.38,66.5,66.58,302900.0
2015-02-26 10:00:00,66.56,67.45,66.5,67.17,173800.0,66.56,67.45,66.5,67.17,173800.0
2015-02-26 10:30:00,67.16,67.64,66.78,67.46,254600.0,67.16,67.64,66.78,67.46,254600.0
2015-02-26 11:00:00,67.46,67.88,67.33,67.64,143700.0,67.46,67.88,67.33,67.64,143700.0
2015-02-26 11:30:00,67.6,68.15,67.54,67.7,148200.0,67.6,68.15,67.54,67.7,148200.0
2015-02-26 12:00:00,67.72,67.72,67.17,67.54,112600.0,67.72,67.72,67.17,67.54,112600.0
2015-02-26 12:30:00,67.57,67.87,67.57,67.8,65100.0,67.57,67.87,67.57,67.8,65100.0
2015-02-26 13:00:00,67.79,68.0,67.44,67.5,102800.0,67.79,68.0,67.44,67.5,102800.0
2015-02-26 13:30:00,67.5,67.7,67.22,67.24,114400.0,67.5,67.7,67.22,67.24,114400.0
2015-02-26 14:00:00,67.25,67.44,67.03,67.14,104300.0,67.25,67.44,67.03,67.14,104300.0
2015-02-26 14:30:00,67.11,67.42,66.92,67.34,121300.0,67.11,67.42,66.92,67.34,121300.0
2015-02-26 15:00:00,67.35,67.38,67.06,67.11,126100.0,67.35,67.38,67.06,67.11,126100.0
2015-02-26 15:30:00,67.12,67.36,66.93,67.31,407500.0,67.12,67.36,66.93,67.31,407500.0
2015-02-27 09:30:00,67.81,69.98,67.02,67.69,787200.0,67.81,69.98,67.02,67.69,787200.0
2015-02-27 10:00:00,67.72,67.81,67.12,67.42,256400.0,67.72,67.81,67.12,67.42,256400.0
2015-02-27 10:30:00,67.39,68.98,67.25,68.86,356200.0,67.39,68.98,67.25,68.86,356200.0
2015-02-27 11:00:00,68.92,68.94,67.58,68.0,259100.0,68.92,68.94,67.58,68.0,259100.0
2015-02-27 11:30:00,67.99,68.43,67.42,67.54,199500.0,67.99,68.43,67.42,67.54,199500.0
2015-02-27 12:00:00,67.56,68.13,67.34,67.98,177700.0,67.56,68.13,67.34,67.98,177700.0
2015-02-27 12:30:00,68.03,68.44,67.99,68.24,128200.0,68.03,68.44,67.99,68.24,128200.0
2015-02-27 13:00:00,68.18,68.7,68.18,68.42,148600.0,68.18,68.7,68.18,68.42,148600.0
2015-02-27 13:30:00,68.45,68.98,67.82,68.85,210000.0,68.45,68.98,67.82,68.85,210000.0
2015-02-27 14:00:00,68.88,68.98,68.3,68.58,196300.0,68.88,68.98,68.3,68.58,196300.0
2015-02-27 14:30:00,68.56,68.96,68.48,68.94,178200.0,68.56,68.96,68.48,68.94,178200.0
2015-02-27 15:00:00,68.93,68.98,68.1,68.26,334900.0,68.93,68.98,68.1,68.26,334900.0
2015-02-27 15:30:00,68.26,68.62,68.08,68.56,612000.0,68.26,68.62,68.08,68.56,612000.0
2015-03-02 09:30:00,66.31,67.84,65.86,66.18,662600.0,66.31,67.84,65.86,66.18,662600.0
2015-03-02 10:00:00,66.21,66.44,65.55,65.97,434600.0,66.21,66.44,65.55,65.97,434600.0
2015-03-02 10:30:00,65.98,66.65,65.95,66.63,174500.0,65.98,66.65,65.95,66.63,174500.0
2015-03-02 11:00:00,66.64,66.8,66.11,66.21,170100.0,66.64,66.8,66.11,66.21,170100.0
2015-03-02 11:30:00,66.21,66.5,66.06,66.19,104400.0,66.21,66.5,66.06,66.19,104400.0
2015-03-02 12:00:00,66.16,66.16,65.71,66.0,150700.0,66.16,66.16,65.71,66.0,150700.0
2015-03-02 12:30:00,65.96,66.37,65.84,66.19,146800.0,65.96,66.37,65.84,66.19,146800.0
2015-03-02 13:00:00,66.19,66.24,65.8,65.86,87700.0,66.19,66.24,65.8,65.86,87700.0
2015-03-02 13:30:00,65.91,66.29,65.86,66.02,72500.0,65.91,66.29,65.86,66.02,72500.0
2015-03-02 14:00:00,66.02,66.48,65.99,66.34,116700.0,66.02,66.48,65.99,66.34,116700.0
2015-03-02 14:30:00,66.34,66.35,66.09,66.24,89900.0,66.34,66.35,66.09,66.24,89900.0
2015-03-02 15:00:00,66.27,66.75,66.22,66.62,182400.0,66.27,66.75,66.22,66.62,182400.0
2015-03-02 15:30:00,66.6,66.84,66.48,66.8,340600.0,66.6,66.84,66.48,66.8,340600.0
2015-03-03 09:30:00,66.7,67.45,66.21,66.4,265400.0,66.7,67.45,66.21,66.4,265400.0
2015-03-03 10:00:00,66.45,67.08,66.21,66.25,154600.0,66.45,67.08,66.21,66.25,154600.0
2015-03-03 10:30:00,66.26,66.87,66.11,66.87,122500.0,66.26,66.87,66.11,66.87,122500.0
2015-03-03 11:00:00,66.83,66.87,66.41,66.78,105400.0,66.83,66.87,66.41,66.78,105400.0
2015-03-03 11:30:00,66.77,66.92,66.35,66.67,148400.0,66.77,66.92,66.35,66.67,148400.0
2015-03-03 12:00:00,66.62,66.86,66.44,66.83,103800.0,66.62,66.86,66.44,66.83,103800.0
2015-03-03 12:30:00,66.8,66.97,66.47,66.97,145400.0,66.8,66.97,66.47,66.97,145400.0
2015-03-03 13:00:00,66.96,67.18,66.77,67.02,82400.0,66.96,67.18,66.77,67.02,82400.0
2015-03-03 13:30:00,67.09,67.34,66.99,67.2,129300.0,67.09,67.34,66.99,67.2,129300.0
2015-03-03 14:00:00,67.19,68.13,67.19,68.1,184200.0,67.19,68.13,67.19,68.1,184200.0
2015-03-03 14:30:00,68.15,68.41,67.93,68.25,134500.0,68.15,68.41,67.93,68.25,134500.0
2015-03-03 15:00:00,68.24,68.39,68.03,68.29,115400.0,68.24,68.39,68.03,68.29,115400.0
2015-03-03 15:30:00,68.3,68.75,68.25,68.63,354200.0,68.3,68.75,68.25,68.63,354200.0
2015-03-04 09:30:00,68.21,68.64,67.0,67.76,281900.0,68.21,68.64,67.0,67.76,281900.0
2015-03-04 10:00:00,67.78,68.11,67.45,68.01,149300.0,67.78,68.11,67.45,68.01,149300.0
2015-03-04 10:30:00,67.94,69.5,67.91,69.4,257300.0,67.94,69.5,67.91,69.4,257300.0
2015-03-04 11:00:00,69.37,70.09,69.37,69.63,292300.0,69.37,70.09,69.37,69.63,292300.0
2015-03-04 11:30:00,69.63,69.83,69.4,69.59,129800.0,69.63,69.83,69.4,69.59,129800.0
2015-03-04 12:00:00,69.51,70.54,69.37,70.24,215800.0,69.51,70.54,69.37,70.24,215800.0
2015-03-04 12:30:00,70.23,70.69,70.09,70.51,153700.0,70.23,70.69,70.09,70.51,153700.0
2015-03-04 13:00:00,70.52,70.83,70.39,70.74,141800.0,70.52,70.83,70.39,70.74,141800.0
2015-03-04 13:30:00,70.76,70.79,70.12,70.21,96300.0,70.76,70.79,70.12,70.21,96300.0
2015-03-04 14:00:00,70.18,70.53,70.18,70.4,116500.0,70.18,70.53,70.18,70.4,116500.0
2015-03-04 14:30:00,70.35,70.65,70.34,70.56,78700.0,70.35,70.65,70.34,70.56,78700.0
2015-03-04 15:00:00,70.56,70.59,70.15,70.23,167100.0,70.56,70.59,70.15,70.23,167100.0
2015-03-04 15:30:00,70.26,70.4,70.11,70.14,234300.0,70.26,70.4,70.11,70.14,234300.0
2015-03-05 09:30:00,70.44,72.99,70.25,72.47,771800.0,70.44,72.99,70.25,72.47,771800.0
2015-03-05 10:00:00,72.47,72.7,72.0,72.67,309700.0,72.47,72.7,72.0,72.67,309700.0
2015-03-05 10:30:00,72.7,72.9,72.01,72.09,166900.0,72.7,72.9,72.01,72.09,166900.0
2015-03-05 11:00:00,72.09,72.39,71.73,72.25,194600.0,72.09,72.39,71.73,72.25,194600.0
2015-03-05 11:30:00,72.25,72.25,71.87,71.87,63900.0,72.25,72.25,71.87,71.87,63900.0
2015-03-05 12:00:00,71.91,72.06,71.45,71.62,194600.0,71.91,72.06,71.45,71.62,194600.0
2015-03-05 12:30:00,71.64,71.68,70.89,71.02,194500.0,71.64,71.68,70.89,71.02,194500.0
2015-03-05 13:00:00,70.94,71.48,70.89,71.14,138600.0,70.94,71.48,70.89,71.14,138600.0
2015-03-05 13:30:00,71.1,71.55,70.82,71.51,116100.0,71.1,71.55,70.82,71.51,116100.0
2015-03-05 14:00:00,71.51,71.8,71.38,71.44,85200.0,71.51,71.8,71.38,71.44,85200.0
2015-03-05 14:30:00,71.4,72.31,71.37,72.15,205400.0,71.4,72.31,71.37,72.15,205400.0
2015-03-05 15:00:00,72.15,72.2,71.49,71.78,495100.0,72.15,72.2,71.49,71.78,495100.0
2015-03-05 15:30:00,71.73,71.85,71.52,71.74,273600.0,71.73,71.85,71.52,71.74,273600.0
2015-03-06 09:30:00,72.02,72.45,70.57,71.19,346000.0,72.02,72.45,70.57,71.19,346000.0
2015-03-06 10:00:00,71.18,72.58,71.13,72.58,330400.0,71.18,72.58,71.13,72.58,330400.0
2015-03-06 10:30:00,72.59,72.89,72.26,72.62,297400.0,72.59,72.89,72.26,72.62,297400.0
2015-03-06 11:00:00,72.58,72.6,71.5,71.69,195000.0,72.58,72.6,71.5,71.69,195000.0
2015-03-06 11:30:00,71.63,71.63,70.69,70.78,391900.0,71.63,71.63,70.69,70.78,391900.0
2015-03-06 12:00:00,70.8,71.57,70.8,71.05,246600.0,70.8,71.57,70.8,71.05,246600.0
2015-03-06 12:30:00,71.0,71.37,71.0,71.19,88500.0,71.0,71.37,71.0,71.19,88500.0
2015-03-06 13:00:00,71.19,71.54,70.8,71.05,111300.0,71.19,71.54,70.8,71.05,111300.0
2015-03-06 13:30:00,71.05,71.05,70.53,70.74,103500.0,71.05,71.05,70.53,70.74,103500.0
2015-03-06 14:00:00,70.71,70.82,70.37,70.52,105500.0,70.71,70.82,70.37,70.52,105500.0
2015-03-06 14:30:00,70.5,70.69,70.4,70.44,102100.0,70.5,70.69,70.4,70.44,102100.0
2015-03-06 15:00:00,70.41,70.56,70.33,70.42,179600.0,70.41,70.56,70.33,70.42,179600.0
2015-03-06 15:30:00,70.42,70.55,70.36,70.43,331800.0,70.42,70.55,70.36,70.43,331800.0
2015-03-09 09:30:00,70.37,70.62,68.62,70.2,366000.0,70.37,70.62,68.62,70.2,366000.0
2015-03-09 10:00:00,70.15,70.15,68.99,69.15,202700.0,70.15,70.15,68.99,69.15,202700.0
2015-03-09 10:30:00,69.18,69.94,69.06,69.13,227700.0,69.18,69.94,69.06,69.13,227700.0
2015-03-09 11:00:00,69.17,69.94,68.95,69.83,158700.0,69.17,69.94,68.95,69.83,158700.0
2015-03-09 11:30:00,69.78,69.9,68.95,69.42,90200.0,69.78,69.9,68.95,69.42,90200.0
2015-03-09 12:00:00,69.41,69.8,69.11,69.59,74900.0,69.41,69.8,69.11,69.59,74900.0
2015-03-09 12:30:00,69.61,69.99,69.5,69.89,76800.0,69.61,69.99,69.5,69.89,76800.0
2015-03-09 13:00:00,69.88,70.29,69.57,70.04,99600.0,69.88,70.29,69.57,70.04,99600.0
2015-03-09 13:30:00,70.0,70.46,69.96,70.03,120100.0,70.0,70.46,69.96,70.03,120100.0
2015-03-09 14:00:00,70.02,70.33,69.87,70.07,99100.0,70.02,70.33,69.87,70.07,99100.0
2015-03-09 14:30:00,70.07,70.13,69.67,69.8,82100.0,70.07,70.13,69.67,69.8,82100.0
2015-03-09 15:00:00,69.82,70.06,69.72,69.87,110300.0,69.82,70.06,69.72,69.87,110300.0
2015-03-09 15:30:00,69.88,70.23,69.84,69.93,314900.0,69.88,70.23,69.84,69.93,314900.0
2015-03-10 09:30:00,68.68,69.2,68.34,68.86,244200.0,68.68,69.2,68.34,68.86,244200.0
2015-03-10 10:00:00,68.86,69.65,68.74,69.18,214000.0,68.86,69.65,68.74,69.18,214000.0
2015-03-10 10:30:00,69.1,69.34,68.71,69.07,156000.0,69.1,69.34,68.71,69.07,156000.0
2015-03-10 11:00:00,69.07,69.73,69.07,69.56,87100.0,69.07,69.73,69.07,69.56,87100.0
2015-03-10 11:30:00,69.63,69.76,69.16,69.19,86400.0,69.63,69.76,69.16,69.19,86400.0
2015-03-10 12:00:00,69.15,69.31,68.93,69.06,58400.0,69.15,69.31,68.93,69.06,58400.0
2015-03-10 12:30:00,69.04,69.84,68.89,69.65,202600.0,69.04,69.84,68.89,69.65,202600.0
2015-03-10 13:00:00,69.67,69.94,69.66,69.85,76800.0,69.67,69.94,69.66,69.85,76800.0
2015-03-10 13:30:00,69.84,70.37,69.69,70.35,101100.0,69.84,70.37,69.69,70.35,101100.0
2015-03-10 14:00:00,70.43,70.59,69.78,69.84,143000.0,70.43,70.59,69.78,69.84,143000.0
2015-03-10 14:30:00,69.78,70.07,69.73,69.91,89600.0,69.78,70.07,69.73,69.91,89600.0
2015-03-10 15:00:00,69.87,70.06,69.58,69.71,93600.0,69.87,70.06,69.58,69.71,93600.0
2015-03-10 15:30:00,69.71,69.75,69.34,69.35,198200.0,69.71,69.75,69.34,69.35,198200.0
2015-03-11 09:30:00,69.09,69.67,67.8,69.17,224400.0,69.09,69.67,67.8,69.17,224400.0
2015-03-11 10:00:00,69.23,69.45,68.63,69.03,79100.0,69.23,69.45,68.63,69.03,79100.0
2015-03-11 10:30:00,69.11,69.22,68.05,68.24,181700.0,69.11,69.22,68.05,68.24,181700.0
2015-03-11 11:00:00,68.28,69.28,68.22,69.19,77700.0,68.28,69.28,68.22,69.19,77700.0
2015-03-11 11:30:00,69.17,69.21,68.58,68.84,80100.0,69.17,69.21,68.58,68.84,80100.0
2015-03-11 12:00:00,68.91,69.19,68.63,68.97,66300.0,68.91,69.19,68.63,68.97,66300.0
2015-03-11 12:30:00,68.91,69.08,68.75,68.87,27400.0,68.91,69.08,68.75,68.87,27400.0
2015-03-11 13:00:00,68.89,68.95,68.49,68.95,51300.0,68.89,68.95,68.49,68.95,51300.0
2015-03-11 13:30:00,68.97,69.0,68.63,68.8,48100.0,68.97,69.0,68.63,68.8,48100.0
2015-03-11 14:00:00,68.85,69.26,68.67,69.23,51200.0,68.85,69.26,68.67,69.23,51200.0
2015-03-11 14:30:00,69.23,69.42,69.05,69.28,44700.0,69.23,69.42,69.05,69.28,44700.0
2015-03-11 15:00:00,69.19,69.26,68.7,68.73,79000.0,69.19,69.26,68.7,68.73,79000.0
2015-03-11 15:30:00,68.76,68.97,68.52,68.91,179800.0,68.76,68.97,68.52,68.91,179800.0
2015-03-12 09:30:00,69.1,69.87,68.31,69.08,126600.0,69.1,69.87,68.31,69.08,126600.0
2015-03-12 10:00:00,69.08,69.66,68.85,69.64,146000.0,69.08,69.66,68.85,69.64,146000.0
2015-03-12 10:30:00,69.63,69.8,69.43,69.64,78800.0,69.63,69.8,69.43,69.64,78800.0
2015-03-12 11:00:00,69.56,69.92,69.45,69.77,106600.0,69.56,69.92,69.45,69.77,106600.0
2015-03-12 11:30:00,69.84,70.07,69.78,69.89,86500.0,69.84,70.07,69.78,69.89,86500.0
2015-03-12 12:00:00,69.86,70.06,69.79,69.99,40000.0,69.86,70.06,69.79,69.99,40000.0
2015-03-12 12:30:00,69.98,70.29,69.9,70.22,58200.0,69.98,70.29,69.9,70.22,58200.0
2015-03-12 13:00:00,70.24,70.49,70.12,70.27,89000.0,70.24,70.49,70.12,70.27,89000.0
2015-03-12 13:30:00,70.23,70.74,70.17,70.62,81600.0,70.23,70.74,70.17,70.62,81600.0
2015-03-12 14:00:00,70.62,70.65,70.36,70.39,50200.0,70.62,70.65,70.36,70.39,50200.0
2015-03-12 14:30:00,70.4,70.43,70.08,70.3,52300.0,70.4,70.43,70.08,70.3,52300.0
2015-03-12 15:00:00,70.25,70.67,70.21,70.66,58400.0,70.25,70.67,70.21,70.66,58400.0
2015-03-12 15:30:00,70.54,70.69,70.38,70.6,181400.0,70.54,70.69,70.38,70.6,181400.0
2015-03-13 09:30:00,70.59,72.06,70.5,71.44,184400.0,70.59,72.06,70.5,71.44,184400.0
2015-03-13 10:00:00,71.42,71.68,71.16,71.48,120500.0,71.42,71.68,71.16,71.48,120500.0
2015-03-13 10:30:00,71.38,71.64,70.41,70.41,146000.0,71.38,71.64,70.41,70.41,146000.0
2015-03-13 11:00:00,70.4,70.89,70.25,70.37,106600.0,70.4,70.89,70.25,70.37,106600.0
2015-03-13 11:30:00,70.3,70.72,70.02,70.45,80400.0,70.3,70.72,70.02,70.45,80400.0
2015-03-13 12:00:00,70.44,70.44,69.85,70.25,79700.0,70.44,70.44,69.85,70.25,79700.0
2015-03-13 12:30:00,70.25,70.8,70.2,70.63,73400.0,70.25,70.8,70.2,70.63,73400.0
2015-03-13 13:00:00,70.56,70.77,70.33,70.34,48400.0,70.56,70.77,70.33,70.34,48400.0
2015-03-13 13:30:00,70.34,70.89,70.34,70.6,71700.0,70.34,70.89,70.34,70.6,71700.0
2015-03-13 14:00:00,70.6,70.79,70.46,70.77,35200.0,70.6,70.79,70.46,70.77,35200.0
2015-03-13 14:30:00,70.77,70.85,70.12,70.23,78100.0,70.77,70.85,70.12,70.23,78100.0
2015-03-13 15:00:00,70.26,70.59,70.17,70.44,74700.0,70.26,70.59,70.17,70.44,74700.0
2015-03-13 15:30:00,70.46,70.79,70.38,70.66,139100.0,70.46,70.79,70.38,70.66,139100.0
2015-03-16 09:30:00,71.0,71.42,70.75,70.93,115200.0,71.0,71.42,70.75,70.93,115200.0
2015-03-16 10:00:00,70.92,71.39,70.51,70.69,91800.0,70.92,71.39,70.51,70.69,91800.0
2015-03-16 10:30:00,70.72,71.3,70.64,71.28,106200.0,70.72,71.3,70.64,71.28,106200.0
2015-03-16 11:00:00,71.3,72.37,71.26,72.29,199300.0,71.3,72.37,71.26,72.29,199300.0
2015-03-16 11:30:00,72.24,72.5,71.94,72.04,124200.0,72.24,72.5,71.94,72.04,124200.0
2015-03-16 12:00:00,72.0,72.07,71.6,71.83,56500.0,72.0,72.07,71.6,71.83,56500.0
2015-03-16 12:30:00,71.87,71.96,71.59,71.69,31300.0,71.87,71.96,71.59,71.69,31300.0
2015-03-16 13:00:00,71.69,71.85,71.51,71.78,56300.0,71.69,71.85,71.51,71.78,56300.0
2015-03-16 13:30:00,71.74,72.1,71.72,72.1,49500.0,71.74,72.1,71.72,72.1,49500.0
2015-03-16 14:00:00,72.12,72.17,71.92,72.1,52100.0,72.12,72.17,71.92,72.1,52100.0
2015-03-16 14:30:00,72.11,72.24,71.67,71.96,70900.0,72.11,72.24,71.67,71.96,70900.0
2015-03-16 15:00:00,72.01,72.18,71.79,71.91,57100.0,72.01,72.18,71.79,71.91,57100.0
2015-03-16 15:30:00,71.9,72.0,71.57,71.97,119400.0,71.9,72.0,71.57,71.97,119400.0
2015-03-17 09:30:00,71.64,72.72,71.5,72.65,234000.0,71.64,72.72,71.5,72.65,234000.0
2015-03-17 10:00:00,72.64,72.64,71.54,71.78,137000.0,72.64,72.64,71.54,71.78,137000.0
2015-03-17 10:30:00,71.82,71.88,71.28,71.52,167100.0,71.82,71.88,71.28,71.52,167100.0
2015-03-17 11:00:00,71.49,71.56,70.98,71.32,131500.0,71.49,71.56,70.98,71.32,131500.0
2015-03-17 11:30:00,71.3,71.42,70.88,71.32,81500.0,71.3,71.42,70.88,71.32,81500.0
2015-03-17 12:00:00,71.31,71.4,71.05,71.39,45700.0,71.31,71.4,71.05,71.39,45700.0
2015-03-17 12:30:00,71.32,71.5,71.08,71.27,53300.0,71.32,71.5,71.08,71.27,53300.0
2015-03-17 13:00:00,71.25,71.46,71.12,71.41,63500.0,71.25,71.46,71.12,71.41,63500.0
2015-03-17 13:30:00,71.4,71.91,71.34,71.76,79900.0,71.4,71.91,71.34,71.76,79900.0
2015-03-17 14:00:00,71.77,72.27,71.66,72.12,106200.0,71.77,72.27,71.66,72.12,106200.0
2015-03-17 14:30:00,72.11,72.28,71.95,72.27,63300.0,72.11,72.28,71.95,72.27,63300.0
2015-03-17 15:00:00,72.29,72.38,71.72,71.81,128300.0,72.29,72.38,71.72,71.81,128300.0
2015-03-17 15:30:00,71.8,72.15,71.76,72.09,164600.0,71.8,72.15,71.76,72.09,164600.0
2015-03-18 09:30:00,71.65,72.21,71.13,71.95,152300.0,71.65,72.21,71.13,71.95,152300.0
2015-03-18 10:00:00,71.83,71.85,71.09,71.26,137900.0,71.83,71.85,71.09,71.26,137900.0
2015-03-18 10:30:00,71.26,72.0,71.24,71.85,106800.0,71.26,72.0,71.24,71.85,106800.0
2015-03-18 11:00:00,71.81,72.16,71.62,71.93,86800.0,71.81,72.16,71.62,71.93,86800.0
2015-03-18 11:30:00,71.87,71.92,71.51,71.62,44500.0,71.87,71.92,71.51,71.62,44500.0
2015-03-18 12:00:00,71.59,71.75,71.49,71.65,34000.0,71.59,71.75,71.49,71.65,34000.0
2015-03-18 12:30:00,71.62,71.64,71.38,71.39,28700.0,71.62,71.64,71.38,71.39,28700.0
2015-03-18 13:00:00,71.38,71.47,70.62,70.64,101900.0,71.38,71.47,70.62,70.64,101900.0
2015-03-18 13:30:00,70.65,70.85,70.4,70.82,75800.0,70.65,70.85,70.4,70.82,75800.0
2015-03-18 14:00:00,70.74,71.88,70.68,71.16,137400.0,70.74,71.88,70.68,71.16,137400.0
2015-03-18 14:30:00,71.12,71.88,71.12,71.88,123100.0,71.12,71.88,71.12,71.88,123100.0
2015-03-18 15:00:00,71.83,72.25,71.74,72.05,156800.0,71.83,72.25,71.74,72.05,156800.0
2015-03-18 15:30:00,72.08,72.16,71.65,71.88,170500.0,72.08,72.16,71.65,71.88,170500.0
2015-03-19 09:30:00,72.18,74.87,71.9,74.38,638300.0,72.18,74.87,71.9,74.38,638300.0
2015-03-19 10:00:00,74.53,75.05,74.15,74.96,279200.0,74.53,75.05,74.15,74.96,279200.0
2015-03-19 10:30:00,74.96,74.96,73.9,74.25,224700.0,74.96,74.96,73.9,74.25,224700.0
2015-03-19 11:00:00,74.27,74.6,74.08,74.36,141400.0,74.27,74.6,74.08,74.36,141400.0
2015-03-19 11:30:00,74.39,75.89,74.26,75.8,384300.0,74.39,75.89,74.26,75.8,384300.0
2015-03-19 12:00:00,75.78,76.1,75.33,75.75,248600.0,75.78,76.1,75.33,75.75,248600.0
2015-03-19 12:30:00,75.82,76.2,75.73,76.1,170700.0,75.82,76.2,75.73,76.1,170700.0
2015-03-19 13:00:00,76.1,76.5,75.94,76.46,161400.0,76.1,76.5,75.94,76.46,161400.0
2015-03-19 13:30:00,76.47,77.24,76.43,77.13,254000.0,76.47,77.24,76.43,77.13,254000.0
2015-03-19 14:00:00,77.11,77.33,76.68,77.0,219400.0,77.11,77.33,76.68,77.0,219400.0
2015-03-19 14:30:00,77.02,77.74,76.98,77.39,253900.0,77.02,77.74,76.98,77.39,253900.0
2015-03-19 15:00:00,77.42,77.52,76.88,77.15,182700.0,77.42,77.52,76.88,77.15,182700.0
2015-03-19 15:30:00,77.17,77.35,76.85,77.08,376800.0,77.17,77.35,76.85,77.08,376800.0
2015-03-20 09:30:00,77.7,77.8,75.02,75.05,800800.0,77.7,77.8,75.02,75.05,800800.0
2015-03-20 10:00:00,75.05,75.94,72.89,73.1,617100.0,75.05,75.94,72.89,73.1,617100.0
2015-03-20 10:30:00,73.1,74.35,73.03,73.9,313500.0,73.1,74.35,73.03,73.9,313500.0
2015-03-20 11:00:00,73.84,74.28,73.4,73.98,182800.0,73.84,74.28,73.4,73.98,182800.0
2015-03-20 11:30:00,73.98,74.17,73.47,73.84,142800.0,73.98,74.17,73.47,73.84,142800.0
2015-03-20 12:00:00,73.83,74.54,73.7,74.0,169400.0,73.83,74.54,73.7,74.0,169400.0
2015-03-20 12:30:00,73.97,74.65,73.9,74.29,109000.0,73.97,74.65,73.9,74.29,109000.0
2015-03-20 13:00:00,74.21,74.43,73.76,73.93,100800.0,74.21,74.43,73.76,73.93,100800.0
2015-03-20 13:30:00,73.9,73.95,73.46,73.73,100100.0,73.9,73.95,73.46,73.73,100100.0
2015-03-20 14:00:00,73.75,73.97,73.4,73.56,88900.0,73.75,73.97,73.4,73.56,88900.0
2015-03-20 14:30:00,73.56,73.63,73.18,73.48,96300.0,73.56,73.63,73.18,73.48,96300.0
2015-03-20 15:00:00,73.48,73.54,72.8,72.99,187800.0,73.48,73.54,72.8,72.99,187800.0
2015-03-20 15:30:00,72.97,73.6,72.97,73.59,277700.0,72.97,73.6,72.97,73.59,277700.0
2015-03-23 09:30:00,71.3,71.45,69.05,69.9,942400.0,71.3,71.45,69.05,69.9,942400.0
2015-03-23 10:00:00,69.8,69.93,69.23,69.42,410400.0,69.8,69.93,69.23,69.42,410400.0
2015-03-23 10:30:00,69.38,70.43,69.38,69.62,337700.0,69.38,70.43,69.38,69.62,337700.0
2015-03-23 11:00:00,69.69,69.93,69.45,69.46,137500.0,69.69,69.93,69.45,69.46,137500.0
2015-03-23 11:30:00,69.45,69.89,69.12,69.74,166900.0,69.45,69.89,69.12,69.74,166900.0
2015-03-23 12:00:00,69.68,70.06,69.37,69.39,125100.0,69.68,70.06,69.37,69.39,125100.0
2015-03-23 12:30:00,69.41,69.43,68.76,68.88,239600.0,69.41,69.43,68.76,68.88,239600.0
2015-03-23 13:00:00,68.98,69.38,68.91,69.29,101800.0,68.98,69.38,68.91,69.29,101800.0
2015-03-23 13:30:00,69.27,69.48,68.71,68.88,118400.0,69.27,69.48,68.71,68.88,118400.0
2015-03-23 14:00:00,68.88,69.33,68.63,69.32,202500.0,68.88,69.33,68.63,69.32,202500.0
2015-03-23 14:30:00,69.29,69.58,69.12,69.29,149000.0,69.29,69.58,69.12,69.29,149000.0
2015-03-23 15:00:00,69.22,69.56,69.16,69.35,193100.0,69.22,69.56,69.16,69.35,193100.0
2015-03-23 15:30:00,69.37,69.49,69.17,69.24,289600.0,69.37,69.49,69.17,69.24,289600.0
2015-03-24 09:30:00,69.3,70.8,68.94,70.65,297200.0,69.3,70.8,68.94,70.65,297200.0
2015-03-24 10:00:00,70.65,71.36,70.5,71.15,270500.0,70.65,71.36,70.5,71.15,270500.0
2015-03-24 10:30:00,71.15,71.25,70.71,70.83,121100.0,71.15,71.25,70.71,70.83,121100.0
2015-03-24 11:00:00,70.85,71.0,70.33,70.37,92500.0,70.85,71.0,70.33,70.37,92500.0
2015-03-24 11:30:00,70.38,70.51,70.15,70.34,90900.0,70.38,70.51,70.15,70.34,90900.0
2015-03-24 12:00:00,70.31,70.4,69.07,69.11,180500.0,70.31,70.4,69.07,69.11,180500.0
2015-03-24 12:30:00,69.11,69.71,69.01,69.05,116300.0,69.11,69.71,69.01,69.05,116300.0
2015-03-24 13:00:00,69.06,69.11,68.22,68.3,272600.0,69.06,69.11,68.22,68.3,272600.0
2015-03-24 13:30:00,68.28,69.06,68.28,69.02,149800.0,68.28,69.06,68.28,69.02,149800.0
2015-03-24 14:00:00,69.0,69.0,68.3,68.54,117700.0,69.0,69.0,68.3,68.54,117700.0
2015-03-24 14:30:00,68.56,69.14,68.36,68.38,123800.0,68.56,69.14,68.36,68.38,123800.0
2015-03-24 15:00:00,68.39,68.92,68.3,68.32,123300.0,68.39,68.92,68.3,68.32,123300.0
2015-03-24 15:30:00,68.36,68.65,68.2,68.23,272000.0,68.36,68.65,68.2,68.23,272000.0
2015-03-25 09:30:00,68.43,68.92,65.82,65.87,576900.0,68.43,68.92,65.82,65.87,576900.0
2015-03-25 10:00:00,65.85,66.7,65.43,65.88,418800.0,65.85,66.7,65.43,65.88,418800.0
2015-03-25 10:30:00,65.92,66.1,64.89,65.09,394800.0,65.92,66.1,64.89,65.09,394800.0
2015-03-25 11:00:00,65.08,65.32,64.32,64.97,382700.0,65.08,65.32,64.32,64.97,382700.0
2015-03-25 11:30:00,65.01,65.01,63.75,64.33,427800.0,65.01,65.01,63.75,64.33,427800.0
2015-03-25 12:00:00,64.34,64.43,63.16,63.37,292400.0,64.34,64.43,63.16,63.37,292400.0
2015-03-25 12:30:00,63.28,63.34,62.62,63.04,358600.0,63.28,63.34,62.62,63.04,358600.0
2015-03-25 13:00:00,63.03,63.42,62.95,63.24,144800.0,63.03,63.42,62.95,63.24,144800.0
2015-03-25 13:30:00,63.2,63.63,62.83,63.22,190700.0,63.2,63.63,62.83,63.22,190700.0
2015-03-25 14:00:00,63.29,63.99,63.17,63.98,172700.0,63.29,63.99,63.17,63.98,172700.0
2015-03-25 14:30:00,63.99,63.99,63.28,63.43,185200.0,63.99,63.99,63.28,63.43,185200.0
2015-03-25 15:00:00,63.41,63.53,62.79,62.8,225800.0,63.41,63.53,62.79,62.8,225800.0
2015-03-25 15:30:00,62.82,62.91,62.32,62.39,735900.0,62.82,62.91,62.32,62.39,735900.0
2015-03-26 09:30:00,59.8,62.51,59.27,60.45,1074600.0,59.8,62.51,59.27,60.45,1074600.0
2015-03-26 10:00:00,60.44,61.06,60.0,60.54,512600.0,60.44,61.06,60.0,60.54,512600.0
2015-03-26 10:30:00,60.52,61.14,60.12,60.59,460200.0,60.52,61.14,60.12,60.59,460200.0
2015-03-26 11:00:00,60.54,60.62,59.68,59.74,277800.0,60.54,60.62,59.68,59.74,277800.0
2015-03-26 11:30:00,59.73,60.44,59.33,60.04,298200.0,59.73,60.44,59.33,60.04,298200.0
2015-03-26 12:00:00,60.02,60.68,59.99,60.24,290400.0,60.02,60.68,59.99,60.24,290400.0
2015-03-26 12:30:00,60.23,61.19,60.23,61.02,206300.0,60.23,61.19,60.23,61.02,206300.0
2015-03-26 13:00:00,61.01,61.42,60.61,61.1,263000.0,61.01,61.42,60.61,61.1,263000.0
2015-03-26 13:30:00,61.09,62.39,60.95,62.0,406300.0,61.09,62.39,60.95,62.0,406300.0
2015-03-26 14:00:00,62.0,62.03,60.81,60.84,330500.0,62.0,62.03,60.81,60.84,330500.0
2015-03-26 14:30:00,60.83,61.55,60.58,60.74,157700.0,60.83,61.55,60.58,60.74,157700.0
2015-03-26 15:00:00,60.72,61.1,60.53,60.91,174900.0,60.72,61.1,60.53,60.91,174900.0
2015-03-26 15:30:00,60.91,61.46,60.77,61.15,390700.0,60.91,61.46,60.77,61.15,390700.0
2015-03-27 09:30:00,61.57,63.79,61.41,62.68,554300.0,61.57,63.79,61.41,62.68,554300.0
2015-03-27 10:00:00,62.78,63.74,62.35,63.14,470500.0,62.78,63.74,62.35,63.14,470500.0
2015-03-27 10:30:00,63.17,63.5,62.72,63.5,213300.0,63.17,63.5,62.72,63.5,213300.0
2015-03-27 11:00:00,63.47,64.14,63.14,63.58,307400.0,63.47,64.14,63.14,63.58,307400.0
2015-03-27 11:30:00,63.55,64.19,63.43,63.67,169300.0,63.55,64.19,63.43,63.67,169300.0
2015-03-27 12:00:00,63.68,64.1,63.46,63.83,143200.0,63.68,64.1,63.46,63.83,143200.0
2015-03-27 12:30:00,63.88,64.34,63.88,64.28,159700.0,63.88,64.34,63.88,64.28,159700.0
2015-03-27 13:00:00,64.28,64.44,64.0,64.07,110300.0,64.28,64.44,64.0,64.07,110300.0
2015-03-27 13:30:00,64.06,64.28,63.53,63.74,121400.0,64.06,64.28,63.53,63.74,121400.0
2015-03-27 14:00:00,63.73,63.8,63.24,63.8,161200.0,63.73,63.8,63.24,63.8,161200.0
2015-03-27 14:30:00,63.77,64.11,63.62,63.76,113800.0,63.77,64.11,63.62,63.76,113800.0
2015-03-27 15:00:00,63.73,63.87,63.58,63.68,99900.0,63.73,63.87,63.58,63.68,99900.0
2015-03-27 15:30:00,63.66,63.84,63.25,63.36,375800.0,63.66,63.84,63.25,63.36,375800.0
2015-03-30 09:30:00,64.61,65.28,63.27,63.91,546500.0,64.61,65.28,63.27,63.91,546500.0
2015-03-30 10:00:00,63.9,64.44,62.77,63.19,349600.0,63.9,64.44,62.77,63.19,349600.0
2015-03-30 10:30:00,63.18,64.09,63.09,63.91,156000.0,63.18,64.09,63.09,63.91,156000.0
2015-03-30 11:00:00,63.93,64.75,63.7,64.55,148300.0,63.93,64.75,63.7,64.55,148300.0
2015-03-30 11:30:00,64.61,64.64,64.05,64.59,113700.0,64.61,64.64,64.05,64.59,113700.0
2015-03-30 12:00:00,64.59,64.6,64.02,64.49,174700.0,64.59,64.6,64.02,64.49,174700.0
2015-03-30 12:30:00,64.53,64.63,64.11,64.27,89500.0,64.53,64.63,64.11,64.27,89500.0
2015-03-30 13:00:00,64.31,64.75,64.19,64.7,83400.0,64.31,64.75,64.19,64.7,83400.0
2015-03-30 13:30:00,64.68,64.72,64.21,64.41,68200.0,64.68,64.72,64.21,64.41,68200.0
2015-03-30 14:00:00,64.41,64.59,64.25,64.37,77700.0,64.41,64.59,64.25,64.37,77700.0
2015-03-30 14:30:00,64.35,64.5,64.13,64.42,95600.0,64.35,64.5,64.13,64.42,95600.0
2015-03-30 15:00:00,64.43,64.7,64.35,64.46,122300.0,64.43,64.7,64.35,64.46,122300.0
2015-03-30 15:30:00,64.43,64.92,64.39,64.82,242100.0,64.43,64.92,64.39,64.82,242100.0
2015-03-31 09:30:00,64.05,65.76,64.0,65.63,363200.0,64.05,65.76,64.0,65.63,363200.0
2015-03-31 10:00:00,65.65,66.26,65.44,65.95,286700.0,65.65,66.26,65.44,65.95,286700.0
2015-03-31 10:30:00,65.95,66.67,65.87,66.67,206500.0,65.95,66.67,65.87,66.67,206500.0
2015-03-31 11:00:00,66.61,67.17,66.23,66.36,222100.0,66.61,67.17,66.23,66.36,222100.0
2015-03-31 11:30:00,66.39,66.47,65.55,65.61,149500.0,66.39,66.47,65.55,65.61,149500.0
2015-03-31 12:00:00,65.55,65.6,64.78,64.95,206400.0,65.55,65.6,64.78,64.95,206400.0
2015-03-31 12:30:00,65.0,65.35,64.87,65.12,77000.0,65.0,65.35,64.87,65.12,77000.0
2015-03-31 13:00:00,65.14,65.14,64.58,64.91,117500.0,65.14,65.14,64.58,64.91,117500.0
2015-03-31 13:30:00,64.91,65.11,64.65,64.69,99200.0,64.91,65.11,64.65,64.69,99200.0
2015-03-31 14:00:00,64.72,64.8,64.22,64.38,133500.0,64.72,64.8,64.22,64.38,133500.0
2015-03-31 14:30:00,64.38,64.75,64.22,64.45,107600.0,64.38,64.75,64.22,64.45,107600.0
2015-03-31 15:00:00,64.5,64.51,63.88,64.0,146200.0,64.5,64.51,63.88,64.0,146200.0
2015-03-31 15:30:00,64.01,64.08,63.6,63.65,350700.0,64.01,64.08,63.6,63.65,350700.0
2015-04-01 09:30:00,63.23,64.0,60.68,61.01,425500.0,63.23,64.0,60.68,61.01,425500.0
2015-04-01 10:00:00,60.96,61.55,60.74,61.32,306400.0,60.96,61.55,60.74,61.32,306400.0
2015-04-01 10:30:00,61.27,62.2,61.08,62.1,273200.0,61.27,62.2,61.08,62.1,273200.0
2015-04-01 11:00:00,62.1,62.55,61.61,61.74,158400.0,62.1,62.55,61.61,61.74,158400.0
2015-04-01 11:30:00,61.77,62.36,61.73,61.92,104900.0,61.77,62.36,61.73,61.92,104900.0
2015-04-01 12:00:00,61.92,62.29,61.73,62.06,100000.0,61.92,62.29,61.73,62.06,100000.0
2015-04-01 12:30:00,61.99,61.99,61.48,61.48,83000.0,61.99,61.99,61.48,61.48,83000.0
2015-04-01 13:00:00,61.49,62.03,61.43,62.03,111000.0,61.49,62.03,61.43,62.03,111000.0
2015-04-01 13:30:00,62.09,62.16,61.61,61.69,70600.0,62.09,62.16,61.61,61.69,70600.0
2015-04-01 14:00:00,61.66,62.22,61.62,61.65,89000.0,61.66,62.22,61.62,61.65,89000.0
2015-04-01 14:30:00,61.65,62.09,61.5,61.98,89800.0,61.65,62.09,61.5,61.98,89800.0
2015-04-01 15:00:00,61.98,61.99,61.68,61.82,70500.0,61.98,61.99,61.68,61.82,70500.0
2015-04-01 15:30:00,61.86,63.26,61.83,63.17,381300.0,61.86,63.26,61.83,63.17,381300.0
2015-04-02 09:30:00,63.05,63.33,61.57,61.8,271100.0,63.05,63.33,61.57,61.8,271100.0
2015-04-02 10:00:00,61.86,62.24,61.33,61.73,193500.0,61.86,62.24,61.33,61.73,193500.0
2015-04-02 10:30:00,61.72,62.05,61.45,61.55,116600.0,61.72,62.05,61.45,61.55,116600.0
2015-04-02 11:00:00,61.57,62.0,61.46,61.85,146600.0,61.57,62.0,61.46,61.85,146600.0
2015-04-02 11:30:00,61.87,62.15,61.52,61.53,144900.0,61.87,62.15,61.52,61.53,144900.0
2015-04-02 12:00:00,61.5,61.66,61.28,61.34,120800.0,61.5,61.66,61.28,61.34,120800.0
2015-04-02 12:30:00,61.35,61.74,61.25,61.64,68800.0,61.35,61.74,61.25,61.64,68800.0
2015-04-02 13:00:00,61.62,61.98,61.48,61.6,79200.0,61.62,61.98,61.48,61.6,79200.0
2015-04-02 13:30:00,61.61,61.77,61.36,61.45,98800.0,61.61,61.77,61.36,61.45,98800.0
2015-04-02 14:00:00,61.47,61.84,61.37,61.69,70100.0,61.47,61.84,61.37,61.69,70100.0
2015-04-02 14:30:00,61.71,61.85,61.4,61.5,65200.0,61.71,61.85,61.4,61.5,65200.0
2015-04-02 15:00:00,61.5,61.66,61.35,61.49,103200.0,61.5,61.66,61.35,61.49,103200.0
2015-04-02 15:30:00,61.47,61.95,61.41,61.61,230800.0,61.47,61.95,61.41,61.61,230800.0
2015-04-06 09:30:00,61.0,62.34,60.37,61.02,221900.0,61.0,62.34,60.37,61.02,221900.0
2015-04-06 10:00:00,61.02,61.35,60.57,61.31,107400.0,61.02,61.35,60.57,61.31,107400.0
2015-04-06 10:30:00,61.3,61.51,61.02,61.42,91600.0,61.3,61.51,61.02,61.42,91600.0
2015-04-06 11:00:00,61.46,61.64,61.34,61.52,69500.0,61.46,61.64,61.34,61.52,69500.0
2015-04-06 11:30:00,61.56,61.63,61.31,61.51,45900.0,61.56,61.63,61.31,61.51,45900.0
2015-04-06 12:00:00,61.58,61.75,61.5,61.72,58200.0,61.58,61.75,61.5,61.72,58200.0
2015-04-06 12:30:00,61.67,62.26,61.65,62.26,71600.0,61.67,62.26,61.65,62.26,71600.0
2015-04-06 13:00:00,62.23,62.51,62.19,62.36,93100.0,62.23,62.51,62.19,62.36,93100.0
2015-04-06 13:30:00,62.37,62.39,61.72,61.95,57800.0,62.37,62.39,61.72,61.95,57800.0
2015-04-06 14:00:00,61.9,61.94,61.42,61.54,71700.0,61.9,61.94,61.42,61.54,71700.0
2015-04-06 14:30:00,61.59,61.7,61.37,61.39,64700.0,61.59,61.7,61.37,61.39,64700.0
2015-04-06 15:00:00,61.41,61.51,61.22,61.29,92000.0,61.41,61.51,61.22,61.29,92000.0
2015-04-06 15:30:00,61.28,61.48,61.23,61.4,187500.0,61.28,61.48,61.23,61.4,187500.0
2015-04-07 09:30:00,61.52,63.25,61.51,63.07,282100.0,61.52,63.25,61.51,63.07,282100.0
2015-04-07 10:00:00,63.02,63.46,62.76,63.42,291800.0,63.02,63.46,62.76,63.42,291800.0
2015-04-07 10:30:00,63.46,63.91,63.28,63.41,185800.0,63.46,63.91,63.28,63.41,185800.0
2015-04-07 11:00:00,63.36,63.71,63.36,63.51,140300.0,63.36,63.71,63.36,63.51,140300.0
2015-04-07 11:30:00,63.53,63.72,63.16,63.22,72400.0,63.53,63.72,63.16,63.22,72400.0
2015-04-07 12:00:00,63.19,63.37,63.02,63.1,49900.0,63.19,63.37,63.02,63.1,49900.0
2015-04-07 12:30:00,63.14,63.23,62.78,62.83,55100.0,63.14,63.23,62.78,62.83,55100.0
2015-04-07 13:00:00,62.8,63.04,62.74,62.8,61000.0,62.8,63.04,62.74,62.8,61000.0
2015-04-07 13:30:00,62.84,62.84,62.34,62.56,106800.0,62.84,62.84,62.34,62.56,106800.0
2015-04-07 14:00:00,62.58,62.59,62.23,62.29,72700.0,62.58,62.59,62.23,62.29,72700.0
2015-04-07 14:30:00,62.31,62.4,61.83,61.97,96100.0,62.31,62.4,61.83,61.97,96100.0
2015-04-07 15:00:00,61.95,62.09,61.8,62.0,104600.0,61.95,62.09,61.8,62.0,104600.0
2015-04-07 15:30:00,61.99,62.08,61.41,61.48,226700.0,61.99,62.08,61.41,61.48,226700.0
2015-04-08 09:30:00,61.77,62.87,61.63,62.79,270100.0,61.77,62.87,61.63,62.79,270100.0
2015-04-08 10:00:00,62.81,63.09,62.49,63.05,241800.0,62.81,63.09,62.49,63.05,241800.0
2015-04-08 10:30:00,63.05,63.2,62.42,62.5,249600.0,63.05,63.2,62.42,62.5,249600.0
2015-04-08 11:00:00,62.51,62.8,62.28,62.7,130500.0,62.51,62.8,62.28,62.7,130500.0
2015-04-08 11:30:00,62.74,63.54,62.64,63.2,160000.0,62.74,63.54,62.64,63.2,160000.0
2015-04-08 12:00:00,63.23,63.38,62.88,62.91,72400.0,63.23,63.38,62.88,62.91,72400.0
2015-04-08 12:30:00,62.92,63.03,62.58,62.7,60500.0,62.92,63.03,62.58,62.7,60500.0
2015-04-08 13:00:00,62.66,62.86,62.5,62.55,45500.0,62.66,62.86,62.5,62.55,45500.0
2015-04-08 13:30:00,62.55,62.7,62.15,62.58,114400.0,62.55,62.7,62.15,62.58,114400.0
2015-04-08 14:00:00,62.57,62.6,61.82,62.22,111600.0,62.57,62.6,61.82,62.22,111600.0
2015-04-08 14:30:00,62.27,62.44,61.86,61.97,67300.0,62.27,62.44,61.86,61.97,67300.0
2015-04-08 15:00:00,62.0,62.16,61.82,61.96,90000.0,62.0,62.16,61.82,61.96,90000.0
2015-04-08 15:30:00,61.97,62.22,61.87,62.0,391900.0,61.97,62.22,61.87,62.0,391900.0
2015-04-09 09:30:00,62.15,63.4,62.15,63.04,209600.0,62.15,63.4,62.15,63.04,209600.0
2015-04-09 10:00:00,63.13,63.45,62.0,62.65,178500.0,63.13,63.45,62.0,62.65,178500.0
2015-04-09 10:30:00,62.6,62.69,61.56,61.63,192200.0,62.6,62.69,61.56,61.63,192200.0
2015-04-09 11:00:00,61.58,62.14,61.52,62.02,108700.0,61.58,62.14,61.52,62.02,108700.0
2015-04-09 11:30:00,62.07,62.44,61.92,62.29,163300.0,62.07,62.44,61.92,62.29,163300.0
2015-04-09 12:00:00,62.28,62.86,62.23,62.8,78700.0,62.28,62.86,62.23,62.8,78700.0
2015-04-09 12:30:00,62.78,62.87,62.54,62.69,70000.0,62.78,62.87,62.54,62.69,70000.0
2015-04-09 13:00:00,62.79,62.81,62.36,62.44,67400.0,62.79,62.81,62.36,62.44,67400.0
2015-04-09 13:30:00,62.45,62.78,62.36,62.6,68900.0,62.45,62.78,62.36,62.6,68900.0
2015-04-09 14:00:00,62.65,62.85,62.48,62.78,78900.0,62.65,62.85,62.48,62.78,78900.0
2015-04-09 14:30:00,62.73,63.1,62.63,63.04,109100.0,62.73,63.1,62.63,63.04,109100.0
2015-04-09 15:00:00,63.04,63.84,63.03,63.82,200400.0,63.04,63.84,63.03,63.82,200400.0
2015-04-09 15:30:00,63.8,64.1,63.72,64.06,393600.0,63.8,64.1,63.72,64.06,393600.0
2015-04-10 09:30:00,64.27,65.35,63.91,65.17,255800.0,64.27,65.35,63.91,65.17,255800.0
2015-04-10 10:00:00,65.19,65.59,64.54,65.16,279800.0,65.19,65.59,64.54,65.16,279800.0
2015-04-10 10:30:00,65.14,65.37,64.78,65.0,118800.0,65.14,65.37,64.78,65.0,118800.0
2015-04-10 11:00:00,65.02,65.2,64.81,65.12,107800.0,65.02,65.2,64.81,65.12,107800.0
2015-04-10 11:30:00,65.14,65.67,65.11,65.64,98800.0,65.14,65.67,65.11,65.64,98800.0
2015-04-10 12:00:00,65.63,66.06,65.62,66.01,136600.0,65.63,66.06,65.62,66.01,136600.0
2015-04-10 12:30:00,66.02,66.21,65.61,65.71,115000.0,66.02,66.21,65.61,65.71,115000.0
2015-04-10 13:00:00,65.72,66.24,65.52,66.19,130500.0,65.72,66.24,65.52,66.19,130500.0
2015-04-10 13:30:00,66.18,66.61,66.1,66.4,122900.0,66.18,66.61,66.1,66.4,122900.0
2015-04-10 14:00:00,66.44,66.45,65.81,65.91,120900.0,66.44,66.45,65.81,65.91,120900.0
2015-04-10 14:30:00,65.94,66.13,65.62,65.64,120500.0,65.94,66.13,65.62,65.64,120500.0
2015-04-10 15:00:00,65.66,65.79,65.41,65.47,97400.0,65.66,65.79,65.41,65.47,97400.0
2015-04-10 15:30:00,65.47,65.93,65.47,65.71,252500.0,65.47,65.93,65.47,65.71,252500.0
2015-04-13 09:30:00,65.69,66.7,65.5,66.62,142100.0,65.69,66.7,65.5,66.62,142100.0
2015-04-13 10:00:00,66.58,67.34,66.5,67.22,267700.0,66.58,67.34,66.5,67.22,267700.0
2015-04-13 10:30:00,67.2,67.4,66.88,67.16,141900.0,67.2,67.4,66.88,67.16,141900.0
2015-04-13 11:00:00,67.16,67.68,67.16,67.56,159800.0,67.16,67.68,67.16,67.56,159800.0
2015-04-13 11:30:00,67.55,67.91,67.45,67.68,115000.0,67.55,67.91,67.45,67.68,115000.0
2015-04-13 12:00:00,67.71,67.8,66.83,67.02,125300.0,67.71,67.8,66.83,67.02,125300.0
2015-04-13 12:30:00,67.01,67.32,66.75,66.78,91700.0,67.01,67.32,66.75,66.78,91700.0
2015-04-13 13:00:00,66.76,66.81,66.27,66.38,74400.0,66.76,66.81,66.27,66.38,74400.0
2015-04-13 13:30:00,66.42,66.63,66.29,66.5,41700.0,66.42,66.63,66.29,66.5,41700.0
2015-04-13 14:00:00,66.47,66.77,66.38,66.71,61800.0,66.47,66.77,66.38,66.71,61800.0
2015-04-13 14:30:00,66.71,67.14,66.67,66.82,125000.0,66.71,67.14,66.67,66.82,125000.0
2015-04-13 15:00:00,66.89,67.0,66.62,66.72,89900.0,66.89,67.0,66.62,66.72,89900.0
2015-04-13 15:30:00,66.7,66.84,66.42,66.59,162800.0,66.7,66.84,66.42,66.59,162800.0
2015-04-14 09:30:00,66.45,67.15,64.78,65.21,384900.0,66.45,67.15,64.78,65.21,384900.0
2015-04-14 10:00:00,65.1,65.77,64.75,65.25,164200.0,65.1,65.77,64.75,65.25,164200.0
2015-04-14 10:30:00,65.22,66.08,65.04,65.77,88000.0,65.22,66.08,65.04,65.77,88000.0
2015-04-14 11:00:00,65.75,65.83,65.24,65.36,176800.0,65.75,65.83,65.24,65.36,176800.0
2015-04-14 11:30:00,65.42,65.71,65.33,65.59,69300.0,65.42,65.71,65.33,65.59,69300.0
2015-04-14 12:00:00,65.61,65.64,65.39,65.45,47900.0,65.61,65.64,65.39,65.45,47900.0
2015-04-14 12:30:00,65.48,65.58,65.01,65.07,109900.0,65.48,65.58,65.01,65.07,109900.0
2015-04-14 13:00:00,65.06,65.09,64.64,64.89,100400.0,65.06,65.09,64.64,64.89,100400.0
2015-04-14 13:30:00,64.88,65.11,64.65,64.87,89200.0,64.88,65.11,64.65,64.87,89200.0
2015-04-14 14:00:00,64.88,65.05,64.66,64.99,164900.0,64.88,65.05,64.66,64.99,164900.0
2015-04-14 14:30:00,65.05,65.07,64.42,64.47,189800.0,65.05,65.07,64.42,64.47,189800.0
2015-04-14 15:00:00,64.48,64.6,64.21,64.43,148300.0,64.48,64.6,64.21,64.43,148300.0
2015-04-14 15:30:00,64.43,64.83,64.29,64.8,211900.0,64.43,64.83,64.29,64.8,211900.0
2015-04-15 09:30:00,64.99,65.4,64.28,65.08,168200.0,64.99,65.4,64.28,65.08,168200.0
2015-04-15 10:00:00,65.12,65.6,64.59,65.32,158600.0,65.12,65.6,64.59,65.32,158600.0
2015-04-15 10:30:00,65.32,65.42,64.5,65.19,155600.0,65.32,65.42,64.5,65.19,155600.0
2015-04-15 11:00:00,65.18,65.24,64.88,65.05,56000.0,65.18,65.24,64.88,65.05,56000.0
2015-04-15 11:30:00,65.02,65.31,64.5,65.25,87900.0,65.02,65.31,64.5,65.25,87900.0
2015-04-15 12:00:00,65.23,65.29,64.72,64.91,40600.0,65.23,65.29,64.72,64.91,40600.0
2015-04-15 12:30:00,64.89,65.05,64.72,64.93,48700.0,64.89,65.05,64.72,64.93,48700.0
2015-04-15 13:00:00,64.94,65.32,64.9,65.25,81500.0,64.94,65.32,64.9,65.25,81500.0
2015-04-15 13:30:00,65.25,65.32,65.09,65.25,94900.0,65.25,65.32,65.09,65.25,94900.0
2015-04-15 14:00:00,65.22,65.4,65.2,65.3,81200.0,65.22,65.4,65.2,65.3,81200.0
2015-04-15 14:30:00,65.3,65.32,64.9,64.96,48700.0,65.3,65.32,64.9,64.96,48700.0
2015-04-15 15:00:00,65.04,65.2,64.97,65.18,87000.0,65.04,65.2,64.97,65.18,87000.0
2015-04-15 15:30:00,65.16,65.4,65.09,65.34,211700.0,65.16,65.4,65.09,65.34,211700.0
2015-04-16 09:30:00,65.02,66.1,64.81,65.26,154200.0,65.02,66.1,64.81,65.26,154200.0
2015-04-16 10:00:00,65.22,65.99,65.22,65.36,113800.0,65.22,65.99,65.22,65.36,113800.0
2015-04-16 10:30:00,65.4,66.03,65.01,65.95,130700.0,65.4,66.03,65.01,65.95,130700.0
2015-04-16 11:00:00,65.95,66.73,65.84,66.73,201900.0,65.95,66.73,65.84,66.73,201900.0
2015-04-16 11:30:00,66.73,67.23,66.68,66.9,203600.0,66.73,67.23,66.68,66.9,203600.0
2015-04-16 12:00:00,66.84,66.99,66.52,66.9,116900.0,66.84,66.99,66.52,66.9,116900.0
2015-04-16 12:30:00,66.91,67.02,66.37,66.38,106100.0,66.91,67.02,66.37,66.38,106100.0
2015-04-16 13:00:00,66.43,66.79,66.32,66.43,65200.0,66.43,66.79,66.32,66.43,65200.0
2015-04-16 13:30:00,66.44,66.62,66.28,66.36,67600.0,66.44,66.62,66.28,66.36,67600.0
2015-04-16 14:00:00,66.36,66.55,66.16,66.55,49600.0,66.36,66.55,66.16,66.55,49600.0
2015-04-16 14:30:00,66.52,66.73,66.44,66.57,57600.0,66.52,66.73,66.44,66.57,57600.0
2015-04-16 15:00:00,66.59,66.61,66.3,66.35,71400.0,66.59,66.61,66.3,66.35,71400.0
2015-04-16 15:30:00,66.35,66.39,66.13,66.31,149400.0,66.35,66.39,66.13,66.31,149400.0
2015-04-17 09:30:00,65.2,66.11,64.7,65.28,220000.0,65.2,66.11,64.7,65.28,220000.0
2015-04-17 10:00:00,65.22,65.99,64.66,65.92,204200.0,65.22,65.99,64.66,65.92,204200.0
2015-04-17 10:30:00,65.92,66.2,65.5,65.66,104800.0,65.92,66.2,65.5,65.66,104800.0
2015-04-17 11:00:00,65.6,65.77,65.33,65.66,68700.0,65.6,65.77,65.33,65.66,68700.0
2015-04-17 11:30:00,65.69,65.81,65.17,65.6,76300.0,65.69,65.81,65.17,65.6,76300.0
2015-04-17 12:00:00,65.66,65.96,65.53,65.77,73800.0,65.66,65.96,65.53,65.77,73800.0
2015-04-17 12:30:00,65.77,65.81,65.53,65.66,37200.0,65.77,65.81,65.53,65.66,37200.0
2015-04-17 13:00:00,65.66,65.67,65.26,65.37,30500.0,65.66,65.67,65.26,65.37,30500.0
2015-04-17 13:30:00,65.39,65.44,64.8,64.91,75900.0,65.39,65.44,64.8,64.91,75900.0
2015-04-17 14:00:00,64.91,65.21,64.61,65.09,91700.0,64.91,65.21,64.61,65.09,91700.0
2015-04-17 14:30:00,65.12,65.28,64.86,65.05,77600.0,65.12,65.28,64.86,65.05,77600.0
2015-04-17 15:00:00,65.05,65.19,64.91,65.13,59500.0,65.05,65.19,64.91,65.13,59500.0
2015-04-17 15:30:00,65.14,65.37,65.11,65.35,263800.0,65.14,65.37,65.11,65.35,263800.0
2015-04-20 09:30:00,65.83,65.89,64.23,64.82,186600.0,65.83,65.89,64.23,64.82,186600.0
2015-04-20 10:00:00,64.84,64.86,64.15,64.43,102200.0,64.84,64.86,64.15,64.43,102200.0
2015-04-20 10:30:00,64.49,65.45,64.46,65.26,97600.0,64.49,65.45,64.46,65.26,97600.0
2015-04-20 11:00:00,65.3,65.81,65.3,65.8,91600.0,65.3,65.81,65.3,65.8,91600.0
2015-04-20 11:30:00,65.78,65.86,65.24,65.36,70700.0,65.78,65.86,65.24,65.36,70700.0
2015-04-20 12:00:00,65.41,65.48,64.91,64.97,83900.0,65.41,65.48,64.91,64.97,83900.0
2015-04-20 12:30:00,64.97,65.11,64.75,64.99,53700.0,64.97,65.11,64.75,64.99,53700.0
2015-04-20 13:00:00,64.99,65.1,64.7,64.9,80000.0,64.99,65.1,64.7,64.9,80000.0
2015-04-20 13:30:00,64.9,65.28,64.82,65.21,50400.0,64.9,65.28,64.82,65.21,50400.0
2015-04-20 14:00:00,65.2,65.42,64.91,64.94,83500.0,65.2,65.42,64.91,64.94,83500.0
2015-04-20 14:30:00,64.88,65.28,64.79,65.21,45300.0,64.88,65.28,64.79,65.21,45300.0
2015-04-20 15:00:00,65.15,65.25,65.03,65.19,57800.0,65.15,65.25,65.03,65.19,57800.0
2015-04-20 15:30:00,65.2,65.25,65.08,65.18,131300.0,65.2,65.25,65.08,65.18,131300.0
2015-04-21 09:30:00,66.0,67.05,65.4,66.96,361300.0,66.0,67.05,65.4,66.96,361300.0
2015-04-21 10:00:00,66.95,67.22,66.44,66.85,206600.0,66.95,67.22,66.44,66.85,206600.0
2015-04-21 10:30:00,66.86,67.1,65.97,66.06,188700.0,66.86,67.1,65.97,66.06,188700.0
2015-04-21 11:00:00,66.09,66.53,65.9,66.44,111000.0,66.09,66.53,65.9,66.44,111000.0
2015-04-21 11:30:00,66.41,66.89,66.41,66.52,98100.0,66.41,66.89,66.41,66.52,98100.0
2015-04-21 12:00:00,66.54,66.59,66.2,66.32,62300.0,66.54,66.59,66.2,66.32,62300.0
2015-04-21 12:30:00,66.33,66.5,66.29,66.34,56900.0,66.33,66.5,66.29,66.34,56900.0
2015-04-21 13:00:00,66.33,66.8,66.29,66.69,66000.0,66.33,66.8,66.29,66.69,66000.0
2015-04-21 13:30:00,66.7,66.75,66.28,66.42,66400.0,66.7,66.75,66.28,66.42,66400.0
2015-04-21 14:00:00,66.39,66.53,66.21,66.29,67000.0,66.39,66.53,66.21,66.29,67000.0
2015-04-21 14:30:00,66.3,66.7,66.23,66.51,90700.0,66.3,66.7,66.23,66.51,90700.0
2015-04-21 15:00:00,66.53,66.58,66.21,66.26,112700.0,66.53,66.58,66.21,66.26,112700.0
2015-04-21 15:30:00,66.25,66.39,66.19,66.26,175900.0,66.25,66.39,66.19,66.26,175900.0
2015-04-22 09:30:00,66.54,67.17,65.94,66.71,139700.0,66.54,67.17,65.94,66.71,139700.0
2015-04-22 10:00:00,66.66,66.67,65.63,65.68,157500.0,66.66,66.67,65.63,65.68,157500.0
2015-04-22 10:30:00,65.71,66.3,65.5,65.93,98100.0,65.71,66.3,65.5,65.93,98100.0
2015-04-22 11:00:00,65.91,66.48,65.87,65.99,86800.0,65.91,66.48,65.87,65.99,86800.0
2015-04-22 11:30:00,66.0,66.34,65.99,66.34,49500.0,66.0,66.34,65.99,66.34,49500.0
2015-04-22 12:00:00,66.38,66.39,65.96,66.15,67300.0,66.38,66.39,65.96,66.15,67300.0
2015-04-22 12:30:00,66.14,66.19,65.86,66.09,42300.0,66.14,66.19,65.86,66.09,42300.0
2015-04-22 13:00:00,66.08,66.18,65.72,65.73,35200.0,66.08,66.18,65.72,65.73,35200.0
2015-04-22 13:30:00,65.71,66.34,65.66,66.14,69100.0,65.71,66.34,65.66,66.14,69100.0
2015-04-22 14:00:00,66.16,66.64,66.0,66.51,66800.0,66.16,66.64,66.0,66.51,66800.0
2015-04-22 14:30:00,66.52,66.8,66.51,66.64,99400.0,66.52,66.8,66.51,66.64,99400.0
2015-04-22 15:00:00,66.64,66.66,66.4,66.42,71900.0,66.64,66.66,66.4,66.42,71900.0
2015-04-22 15:30:00,66.41,66.41,66.24,66.27,105100.0,66.41,66.41,66.24,66.27,105100.0
2015-04-23 09:30:00,66.41,67.0,66.07,66.59,162400.0,66.41,67.0,66.07,66.59,162400.0
2015-04-23 10:00:00,66.66,66.8,66.0,66.56,114300.0,66.66,66.8,66.0,66.56,114300.0
2015-04-23 10:30:00,66.56,67.0,66.56,66.81,98300.0,66.56,67.0,66.56,66.81,98300.0
2015-04-23 11:00:00,66.85,67.35,66.78,67.05,126900.0,66.85,67.35,66.78,67.05,126900.0
2015-04-23 11:30:00,67.07,67.29,66.83,67.25,66700.0,67.07,67.29,66.83,67.25,66700.0
2015-04-23 12:00:00,67.28,67.28,66.93,67.13,43800.0,67.28,67.28,66.93,67.13,43800.0
2015-04-23 12:30:00,67.16,67.28,67.03,67.28,44300.0,67.16,67.28,67.03,67.28,44300.0
2015-04-23 13:00:00,67.26,67.59,67.1,67.51,83800.0,67.26,67.59,67.1,67.51,83800.0
2015-04-23 13:30:00,67.49,67.7,67.43,67.64,67000.0,67.49,67.7,67.43,67.64,67000.0
2015-04-23 14:00:00,67.67,67.85,67.61,67.73,70500.0,67.67,67.85,67.61,67.73,70500.0
2015-04-23 14:30:00,67.77,67.82,67.6,67.8,71800.0,67.77,67.82,67.6,67.8,71800.0
2015-04-23 15:00:00,67.82,67.96,67.77,67.85,98500.0,67.82,67.96,67.77,67.85,98500.0
2015-04-23 15:30:00,67.84,67.93,67.6,67.74,146100.0,67.84,67.93,67.6,67.74,146100.0
2015-04-24 09:30:00,67.49,67.64,66.73,67.64,163900.0,67.49,67.64,66.73,67.64,163900.0
2015-04-24 10:00:00,67.6,67.81,67.16,67.61,87000.0,67.6,67.81,67.16,67.61,87000.0
2015-04-24 10:30:00,67.64,68.15,67.42,67.55,122100.0,67.64,68.15,67.42,67.55,122100.0
2015-04-24 11:00:00,67.43,67.68,67.33,67.59,385000.0,67.43,67.68,67.33,67.59,385000.0
2015-04-24 11:30:00,67.59,67.59,67.02,67.09,78800.0,67.59,67.59,67.02,67.09,78800.0
2015-04-24 12:00:00,67.1,67.24,66.94,67.09,41600.0,67.1,67.24,66.94,67.09,41600.0
2015-04-24 12:30:00,67.1,67.15,66.89,66.92,21700.0,67.1,67.15,66.89,66.92,21700.0
2015-04-24 13:00:00,66.88,66.98,66.74,66.85,51000.0,66.88,66.98,66.74,66.85,51000.0
2015-04-24 13:30:00,66.82,66.84,66.2,66.6,61100.0,66.82,66.84,66.2,66.6,61100.0
2015-04-24 14:00:00,66.58,66.89,66.45,66.88,32000.0,66.58,66.89,66.45,66.88,32000.0
2015-04-24 14:30:00,66.81,67.0,66.65,66.73,57900.0,66.81,67.0,66.65,66.73,57900.0
2015-04-24 15:00:00,66.71,66.74,66.45,66.51,48400.0,66.71,66.74,66.45,66.51,48400.0
2015-04-24 15:30:00,66.51,66.53,66.36,66.36,118200.0,66.51,66.53,66.36,66.36,118200.0
2015-04-27 09:30:00,66.63,66.68,65.71,66.49,224900.0,66.63,66.68,65.71,66.49,224900.0
2015-04-27 10:00:00,66.5,66.94,66.27,66.43,133600.0,66.5,66.94,66.27,66.43,133600.0
2015-04-27 10:30:00,66.41,66.53,64.88,64.91,196700.0,66.41,66.53,64.88,64.91,196700.0
2015-04-27 11:00:00,64.91,65.17,64.59,64.93,154500.0,64.91,65.17,64.59,64.93,154500.0
2015-04-27 11:30:00,64.88,64.98,63.25,63.58,237300.0,64.88,64.98,63.25,63.58,237300.0
2015-04-27 12:00:00,63.6,63.63,61.9,63.08,461900.0,63.6,63.63,61.9,63.08,461900.0
2015-04-27 12:30:00,63.02,63.19,62.21,62.25,243700.0,63.02,63.19,62.21,62.25,243700.0
2015-04-27 13:00:00,62.28,62.66,61.93,62.42,256800.0,62.28,62.66,61.93,62.42,256800.0
2015-04-27 13:30:00,62.47,62.92,62.25,62.47,132400.0,62.47,62.92,62.25,62.47,132400.0
2015-04-27 14:00:00,62.49,62.79,62.2,62.37,119300.0,62.49,62.79,62.2,62.37,119300.0
2015-04-27 14:30:00,62.38,62.41,61.78,61.86,153100.0,62.38,62.41,61.78,61.86,153100.0
2015-04-27 15:00:00,61.86,62.05,61.55,61.6,203500.0,61.86,62.05,61.55,61.6,203500.0
2015-04-27 15:30:00,61.61,62.21,61.6,62.03,368700.0,61.61,62.21,61.6,62.03,368700.0
2015-04-28 09:30:00,62.09,63.5,60.27,60.43,420200.0,62.09,63.5,60.27,60.43,420200.0
2015-04-28 10:00:00,60.34,60.61,58.17,59.03,936800.0,60.34,60.61,58.17,59.03,936800.0
2015-04-28 10:30:00,59.0,60.41,58.58,59.92,651000.0,59.0,60.41,58.58,59.92,651000.0
2015-04-28 11:00:00,59.93,61.24,59.91,60.42,312400.0,59.93,61.24,59.91,60.42,312400.0
2015-04-28 11:30:00,60.45,60.65,59.83,60.47,232000.0,60.45,60.65,59.83,60.47,232000.0
2015-04-28 12:00:00,60.45,61.08,60.37,60.64,109700.0,60.45,61.08,60.37,60.64,109700.0
2015-04-28 12:30:00,60.55,60.87,60.15,60.53,82600.0,60.55,60.87,60.15,60.53,82600.0
2015-04-28 13:00:00,60.51,60.63,60.06,60.22,142500.0,60.51,60.63,60.06,60.22,142500.0
2015-04-28 13:30:00,60.22,60.39,59.75,59.95,118000.0,60.22,60.39,59.75,59.95,118000.0
2015-04-28 14:00:00,59.96,60.0,59.37,59.46,130400.0,59.96,60.0,59.37,59.46,130400.0
2015-04-28 14:30:00,59.45,59.97,59.32,59.66,115400.0,59.45,59.97,59.32,59.66,115400.0
2015-04-28 15:00:00,59.63,60.19,59.5,59.61,194300.0,59.63,60.19,59.5,59.61,194300.0
2015-04-28 15:30:00,59.59,60.09,59.53,60.07,474200.0,59.59,60.09,59.53,60.07,474200.0
2015-04-29 09:30:00,60.02,61.41,59.21,60.94,254800.0,60.02,61.41,59.21,60.94,254800.0
2015-04-29 10:00:00,60.98,61.35,60.51,60.93,150000.0,60.98,61.35,60.51,60.93,150000.0
2015-04-29 10:30:00,60.96,60.97,60.06,60.09,119300.0,60.96,60.97,60.06,60.09,119300.0
2015-04-29 11:00:00,60.11,60.38,59.86,59.88,130100.0,60.11,60.38,59.86,59.88,130100.0
2015-04-29 11:30:00,59.9,59.92,59.18,59.44,121600.0,59.9,59.92,59.18,59.44,121600.0
2015-04-29 12:00:00,59.47,59.48,58.61,58.67,114900.0,59.47,59.48,58.61,58.67,114900.0
2015-04-29 12:30:00,58.64,58.89,58.13,58.83,220500.0,58.64,58.89,58.13,58.83,220500.0
2015-04-29 13:00:00,58.8,59.32,58.51,58.77,133300.0,58.8,59.32,58.51,58.77,133300.0
2015-04-29 13:30:00,58.75,59.52,58.74,59.3,114100.0,58.75,59.52,58.74,59.3,114100.0
2015-04-29 14:00:00,59.31,59.44,58.87,59.25,110500.0,59.31,59.44,58.87,59.25,110500.0
2015-04-29 14:30:00,59.22,59.77,59.22,59.6,108600.0,59.22,59.77,59.22,59.6,108600.0
2015-04-29 15:00:00,59.58,59.84,59.5,59.62,157200.0,59.58,59.84,59.5,59.62,157200.0
2015-04-29 15:30:00,59.65,59.72,59.19,59.31,237900.0,59.65,59.72,59.19,59.31,237900.0
2015-04-30 09:30:00,59.15,60.15,58.5,59.21,189600.0,59.15,60.15,58.5,59.21,189600.0
2015-04-30 10:00:00,59.13,59.48,58.38,58.84,165100.0,59.13,59.48,58.38,58.84,165100.0
2015-04-30 10:30:00,58.85,59.05,58.44,58.59,171800.0,58.85,59.05,58.44,58.59,171800.0
2015-04-30 11:00:00,58.69,59.29,58.55,58.61,102700.0,58.69,59.29,58.55,58.61,102700.0
2015-04-30 11:30:00,58.71,58.87,58.26,58.3,73100.0,58.71,58.87,58.26,58.3,73100.0
2015-04-30 12:00:00,58.33,58.72,58.03,58.09,116500.0,58.33,58.72,58.03,58.09,116500.0
2015-04-30 12:30:00,58.12,58.22,56.77,57.45,322300.0,58.12,58.22,56.77,57.45,322300.0
2015-04-30 13:00:00,57.49,58.2,57.45,57.71,95600.0,57.49,58.2,57.45,57.71,95600.0
2015-04-30 13:30:00,57.61,58.19,56.95,56.96,111400.0,57.61,58.19,56.95,56.96,111400.0
2015-04-30 14:00:00,56.97,57.21,56.57,56.88,188900.0,56.97,57.21,56.57,56.88,188900.0
2015-04-30 14:30:00,56.84,56.87,56.5,56.55,193800.0,56.84,56.87,56.5,56.55,193800.0
2015-04-30 15:00:00,56.52,56.88,56.01,56.38,293100.0,56.52,56.88,56.01,56.38,293100.0
2015-04-30 15:30:00,56.4,56.93,56.35,56.72,359600.0,56.4,56.93,56.35,56.72,359600.0
2015-05-01 09:30:00,57.75,59.06,57.56,58.87,510400.0,57.75,59.06,57.56,58.87,510400.0
2015-05-01 10:00:00,58.76,59.0,58.07,58.32,199500.0,58.76,59.0,58.07,58.32,199500.0
2015-05-01 10:30:00,58.32,58.77,58.32,58.62,166800.0,58.32,58.77,58.32,58.62,166800.0
2015-05-01 11:00:00,58.68,58.76,57.85,58.18,144800.0,58.68,58.76,57.85,58.18,144800.0
2015-05-01 11:30:00,58.2,58.28,57.15,57.4,169400.0,58.2,58.28,57.15,57.4,169400.0
2015-05-01 12:00:00,57.37,57.48,57.06,57.25,96200.0,57.37,57.48,57.06,57.25,96200.0
2015-05-01 12:30:00,57.3,57.72,57.1,57.63,158000.0,57.3,57.72,57.1,57.63,158000.0
2015-05-01 13:00:00,57.66,57.68,57.25,57.35,72100.0,57.66,57.68,57.25,57.35,72100.0
2015-05-01 13:30:00,57.38,57.87,57.15,57.65,104100.0,57.38,57.87,57.15,57.65,104100.0
2015-05-01 14:00:00,57.62,57.85,57.46,57.69,137800.0,57.62,57.85,57.46,57.69,137800.0
2015-05-01 14:30:00,57.66,57.94,57.63,57.79,91800.0,57.66,57.94,57.63,57.79,91800.0
2015-05-01 15:00:00,57.79,58.09,57.79,57.88,110100.0,57.79,58.09,57.79,57.88,110100.0
2015-05-01 15:30:00,57.93,58.3,57.84,58.25,204500.0,57.93,58.3,57.84,58.25,204500.0
2015-05-04 09:30:00,58.7,61.71,58.7,60.96,941000.0,58.7,61.71,58.7,60.96,941000.0
2015-05-04 10:00:00,61.0,62.21,60.41,61.95,818600.0,61.0,62.21,60.41,61.95,818600.0
2015-05-04 10:30:00,61.91,61.93,60.6,60.96,443600.0,61.91,61.93,60.6,60.96,443600.0
2015-05-04 11:00:00,60.96,61.09,60.07,60.32,343000.0,60.96,61.09,60.07,60.32,343000.0
2015-05-04 11:30:00,60.34,60.63,59.86,60.4,355000.0,60.34,60.63,59.86,60.4,355000.0
2015-05-04 12:00:00,60.4,60.93,60.16,60.73,185000.0,60.4,60.93,60.16,60.73,185000.0
2015-05-04 12:30:00,60.73,60.77,60.25,60.32,94500.0,60.73,60.77,60.25,60.32,94500.0
2015-05-04 13:00:00,60.32,60.37,59.49,59.75,174500.0,60.32,60.37,59.49,59.75,174500.0
2015-05-04 13:30:00,59.78,59.82,59.46,59.64,143800.0,59.78,59.82,59.46,59.64,143800.0
2015-05-04 14:00:00,59.64,59.66,58.94,59.3,211200.0,59.64,59.66,58.94,59.3,211200.0
2015-05-04 14:30:00,59.28,59.8,59.14,59.54,144400.0,59.28,59.8,59.14,59.54,144400.0
2015-05-04 15:00:00,59.56,59.81,59.37,59.65,240100.0,59.56,59.81,59.37,59.65,240100.0
2015-05-04 15:30:00,59.65,59.98,59.52,59.62,574800.0,59.65,59.98,59.52,59.62,574800.0
2015-05-05 09:30:00,62.09,62.22,58.25,58.64,896100.0,62.09,62.22,58.25,58.64,896100.0
2015-05-05 10:00:00,58.59,59.76,57.72,57.92,614900.0,58.59,59.76,57.72,57.92,614900.0
2015-05-05 10:30:00,57.95,58.22,57.5,57.81,262100.0,57.95,58.22,57.5,57.81,262100.0
2015-05-05 11:00:00,57.78,58.31,57.56,57.62,225000.0,57.78,58.31,57.56,57.62,225000.0
2015-05-05 11:30:00,57.64,58.42,57.6,58.37,250200.0,57.64,58.42,57.6,58.37,250200.0
2015-05-05 12:00:00,58.41,58.64,57.87,57.92,244600.0,58.41,58.64,57.87,57.92,244600.0
2015-05-05 12:30:00,57.91,58.04,57.6,57.7,151800.0,57.91,58.04,57.6,57.7,151800.0
2015-05-05 13:00:00,57.74,58.11,57.51,58.01,220300.0,57.74,58.11,57.51,58.01,220300.0
2015-05-05 13:30:00,58.02,58.38,57.94,58.14,144900.0,58.02,58.38,57.94,58.14,144900.0
2015-05-05 14:00:00,58.1,58.48,57.81,58.32,170400.0,58.1,58.48,57.81,58.32,170400.0
2015-05-05 14:30:00,58.26,58.71,58.18,58.25,182400.0,58.26,58.71,58.18,58.25,182400.0
2015-05-05 15:00:00,58.26,58.4,57.92,58.16,205600.0,58.26,58.4,57.92,58.16,205600.0
2015-05-05 15:30:00,58.18,58.59,58.16,58.34,316200.0,58.18,58.59,58.16,58.34,316200.0
2015-05-06 09:30:00,59.6,60.0,57.6,59.27,454600.0,59.6,60.0,57.6,59.27,454600.0
2015-05-06 10:00:00,59.33,60.92,59.25,60.3,471000.0,59.33,60.92,59.25,60.3,471000.0
2015-05-06 10:30:00,60.35,60.97,59.71,60.78,344100.0,60.35,60.97,59.71,60.78,344100.0
2015-05-06 11:00:00,60.78,61.1,60.33,60.53,254500.0,60.78,61.1,60.33,60.53,254500.0
2015-05-06 11:30:00,60.54,60.75,60.31,60.75,135500.0,60.54,60.75,60.31,60.75,135500.0
2015-05-06 12:00:00,60.74,61.07,60.56,60.94,160000.0,60.74,61.07,60.56,60.94,160000.0
2015-05-06 12:30:00,60.92,61.19,60.88,61.09,151700.0,60.92,61.19,60.88,61.09,151700.0
2015-05-06 13:00:00,61.06,61.06,60.38,60.47,203100.0,61.06,61.06,60.38,60.47,203100.0
2015-05-06 13:30:00,60.45,60.65,60.2,60.32,128200.0,60.45,60.65,60.2,60.32,128200.0
2015-05-06 14:00:00,60.25,60.48,59.52,59.76,165500.0,60.25,60.48,59.52,59.76,165500.0
2015-05-06 14:30:00,59.71,59.72,59.04,59.11,209700.0,59.71,59.72,59.04,59.11,209700.0
2015-05-06 15:00:00,59.11,59.9,59.11,59.69,234600.0,59.11,59.9,59.11,59.69,234600.0
2015-05-06 15:30:00,59.71,60.41,59.65,60.38,401800.0,59.71,60.41,59.65,60.38,401800.0
2015-05-07 09:30:00,60.26,61.44,59.78,59.97,417400.0,60.26,61.44,59.78,59.97,417400.0
2015-05-07 10:00:00,60.0,60.12,59.48,59.87,170200.0,60.0,60.12,59.48,59.87,170200.0
2015-05-07 10:30:00,59.83,60.44,59.71,60.31,133700.0,59.83,60.44,59.71,60.31,133700.0
2015-05-07 11:00:00,60.26,60.7,59.91,60.27,164000.0,60.26,60.7,59.91,60.27,164000.0
2015-05-07 11:30:00,60.31,60.88,60.3,60.85,148900.0,60.31,60.88,60.3,60.85,148900.0
2015-05-07 12:00:00,60.8,61.1,60.58,61.09,117400.0,60.8,61.1,60.58,61.09,117400.0
2015-05-07 12:30:00,61.1,61.74,61.1,61.43,205100.0,61.1,61.74,61.1,61.43,205100.0
2015-05-07 13:00:00,61.48,61.55,60.9,60.96,98700.0,61.48,61.55,60.9,60.96,98700.0
2015-05-07 13:30:00,60.91,61.31,60.91,61.13,139700.0,60.91,61.31,60.91,61.13,139700.0
2015-05-07 14:00:00,61.1,61.15,60.59,60.64,108100.0,61.1,61.15,60.59,60.64,108100.0
2015-05-07 14:30:00,60.66,60.83,60.39,60.41,92800.0,60.66,60.83,60.39,60.41,92800.0
2015-05-07 15:00:00,60.46,60.6,60.15,60.25,103900.0,60.46,60.6,60.15,60.25,103900.0
2015-05-07 15:30:00,60.27,60.54,60.27,60.4,195900.0,60.27,60.54,60.27,60.4,195900.0
2015-05-08 09:30:00,60.9,62.0,60.73,61.81,263000.0,60.9,62.0,60.73,61.81,263000.0
2015-05-08 10:00:00,61.81,62.57,61.71,62.5,268300.0,61.81,62.57,61.71,62.5,268300.0
2015-05-08 10:30:00,62.46,62.55,61.75,61.88,155900.0,62.46,62.55,61.75,61.88,155900.0
2015-05-08 11:00:00,61.9,62.47,61.88,62.14,131500.0,61.9,62.47,61.88,62.14,131500.0
2015-05-08 11:30:00,62.04,62.45,61.82,62.45,134600.0,62.04,62.45,61.82,62.45,134600.0
2015-05-08 12:00:00,62.39,62.49,62.08,62.11,123900.0,62.39,62.49,62.08,62.11,123900.0
2015-05-08 12:30:00,62.1,62.38,61.77,62.07,70800.0,62.1,62.38,61.77,62.07,70800.0
2015-05-08 13:00:00,62.05,62.06,61.6,61.69,79700.0,62.05,62.06,61.6,61.69,79700.0
2015-05-08 13:30:00,61.65,61.66,61.2,61.35,132200.0,61.65,61.66,61.2,61.35,132200.0
2015-05-08 14:00:00,61.32,61.61,61.27,61.35,69800.0,61.32,61.61,61.27,61.35,69800.0
2015-05-08 14:30:00,61.35,61.59,61.11,61.57,56400.0,61.35,61.59,61.11,61.57,56400.0
2015-05-08 15:00:00,61.56,61.78,61.46,61.6,109900.0,61.56,61.78,61.46,61.6,109900.0
2015-05-08 15:30:00,61.61,61.98,61.47,61.94,188400.0,61.61,61.98,61.47,61.94,188400.0
2015-05-11 09:30:00,62.12,62.85,61.75,62.6,189600.0,62.12,62.85,61.75,62.6,189600.0
2015-05-11 10:00:00,62.6,63.07,62.35,62.38,115300.0,62.6,63.07,62.35,62.38,115300.0
2015-05-11 10:30:00,62.46,62.75,62.02,62.72,126800.0,62.46,62.75,62.02,62.72,126800.0
2015-05-11 11:00:00,62.72,63.07,62.48,62.96,98900.0,62.72,63.07,62.48,62.96,98900.0
2015-05-11 11:30:00,62.9,63.19,62.7,63.15,93500.0,62.9,63.19,62.7,63.15,93500.0
2015-05-11 12:00:00,63.16,63.37,62.6,62.86,53900.0,63.16,63.37,62.6,62.86,53900.0
2015-05-11 12:30:00,62.9,62.92,62.68,62.82,45300.0,62.9,62.92,62.68,62.82,45300.0
2015-05-11 13:00:00,62.82,62.85,62.51,62.64,75300.0,62.82,62.85,62.51,62.64,75300.0
2015-05-11 13:30:00,62.67,62.85,62.47,62.57,40500.0,62.67,62.85,62.47,62.57,40500.0
2015-05-11 14:00:00,62.53,62.86,62.4,62.44,52400.0,62.53,62.86,62.4,62.44,52400.0
2015-05-11 14:30:00,62.41,62.75,62.25,62.31,72400.0,62.41,62.75,62.25,62.31,72400.0
2015-05-11 15:00:00,62.31,62.41,62.08,62.34,71400.0,62.31,62.41,62.08,62.34,71400.0
2015-05-11 15:30:00,62.34,62.58,62.09,62.11,185200.0,62.34,62.58,62.09,62.11,185200.0
2015-05-12 09:30:00,61.7,62.0,61.06,61.77,240700.0,61.7,62.0,61.06,61.77,240700.0
2015-05-12 10:00:00,61.75,61.9,61.03,61.21,193400.0,61.75,61.9,61.03,61.21,193400.0
2015-05-12 10:30:00,61.33,62.48,61.29,62.05,96600.0,61.33,62.48,61.29,62.05,96600.0
2015-05-12 11:00:00,62.09,62.32,61.4,61.49,67500.0,62.09,62.32,61.4,61.49,67500.0
2015-05-12 11:30:00,61.49,61.85,61.21,61.26,87800.0,61.49,61.85,61.21,61.26,87800.0
2015-05-12 12:00:00,61.33,61.52,61.19,61.38,60100.0,61.33,61.52,61.19,61.38,60100.0
2015-05-12 12:30:00,61.39,61.93,61.21,61.81,53800.0,61.39,61.93,61.21,61.81,53800.0
2015-05-12 13:00:00,61.87,62.16,61.72,61.94,41900.0,61.87,62.16,61.72,61.94,41900.0
2015-05-12 13:30:00,61.94,62.0,61.6,61.67,41300.0,61.94,62.0,61.6,61.67,41300.0
2015-05-12 14:00:00,61.74,61.98,61.61,61.79,87800.0,61.74,61.98,61.61,61.79,87800.0
2015-05-12 14:30:00,61.83,62.09,61.74,61.83,71100.0,61.83,62.09,61.74,61.83,71100.0
2015-05-12 15:00:00,61.88,62.02,61.69,61.82,73900.0,61.88,62.02,61.69,61.82,73900.0
2015-05-12 15:30:00,61.88,62.05,61.63,61.89,196000.0,61.88,62.05,61.63,61.89,196000.0
2015-05-13 09:30:00,62.0,62.67,61.78,62.32,156500.0,62.0,62.67,61.78,62.32,156500.0
2015-05-13 10:00:00,62.36,62.48,61.95,62.19,112200.0,62.36,62.48,61.95,62.19,112200.0
2015-05-13 10:30:00,62.23,62.29,61.89,61.94,96800.0,62.23,62.29,61.89,61.94,96800.0
2015-05-13 11:00:00,61.95,61.97,61.15,61.28,181900.0,61.95,61.97,61.15,61.28,181900.0
2015-05-13 11:30:00,61.24,61.49,61.11,61.16,77300.0,61.24,61.49,61.11,61.16,77300.0
2015-05-13 12:00:00,61.15,61.15,60.62,60.7,92600.0,61.15,61.15,60.62,60.7,92600.0
2015-05-13 12:30:00,60.74,61.14,60.59,60.89,79000.0,60.74,61.14,60.59,60.89,79000.0
2015-05-13 13:00:00,60.92,61.24,60.89,61.08,40000.0,60.92,61.24,60.89,61.08,40000.0
2015-05-13 13:30:00,61.1,61.14,60.64,60.78,100700.0,61.1,61.14,60.64,60.78,100700.0
2015-05-13 14:00:00,60.81,60.83,60.31,60.6,74800.0,60.81,60.83,60.31,60.6,74800.0
2015-05-13 14:30:00,60.59,60.99,60.46,60.85,71700.0,60.59,60.99,60.46,60.85,71700.0
2015-05-13 15:00:00,60.87,60.97,60.76,60.85,61500.0,60.87,60.97,60.76,60.85,61500.0
2015-05-13 15:30:00,60.83,60.97,60.72,60.83,152100.0,60.83,60.97,60.72,60.83,152100.0
2015-05-14 09:30:00,60.96,61.5,59.81,60.25,224700.0,60.96,61.5,59.81,60.25,224700.0
2015-05-14 10:00:00,60.2,61.36,60.02,61.2,150500.0,60.2,61.36,60.02,61.2,150500.0
2015-05-14 10:30:00,61.19,61.38,61.03,61.26,82000.0,61.19,61.38,61.03,61.26,82000.0
2015-05-14 11:00:00,61.25,62.0,61.25,61.83,203600.0,61.25,62.0,61.25,61.83,203600.0
2015-05-14 11:30:00,61.81,61.81,61.48,61.57,30200.0,61.81,61.81,61.48,61.57,30200.0
2015-05-14 12:00:00,61.59,61.95,61.54,61.93,97100.0,61.59,61.95,61.54,61.93,97100.0
2015-05-14 12:30:00,61.96,62.27,61.94,62.18,71800.0,61.96,62.27,61.94,62.18,71800.0
2015-05-14 13:00:00,62.16,62.29,62.04,62.08,49700.0,62.16,62.29,62.04,62.08,49700.0
2015-05-14 13:30:00,62.09,62.19,62.03,62.03,53100.0,62.09,62.19,62.03,62.03,53100.0
2015-05-14 14:00:00,62.07,62.17,61.77,62.11,76200.0,62.07,62.17,61.77,62.11,76200.0
2015-05-14 14:30:00,62.17,62.41,62.08,62.15,90000.0,62.17,62.41,62.08,62.15,90000.0
2015-05-14 15:00:00,62.14,62.37,62.09,62.26,98300.0,62.14,62.37,62.09,62.26,98300.0
2015-05-14 15:30:00,62.28,62.48,62.21,62.44,225800.0,62.28,62.48,62.21,62.44,225800.0
2015-05-15 09:30:00,62.46,62.76,61.45,62.2,175100.0,62.46,62.76,61.45,62.2,175100.0
2015-05-15 10:00:00,62.01,62.18,61.67,61.97,90500.0,62.01,62.18,61.67,61.97,90500.0
2015-05-15 10:30:00,62.01,62.2,61.66,62.08,82200.0,62.01,62.2,61.66,62.08,82200.0
2015-05-15 11:00:00,62.1,62.33,61.95,62.09,48000.0,62.1,62.33,61.95,62.09,48000.0
2015-05-15 11:30:00,62.04,62.3,62.02,62.19,85800.0,62.04,62.3,62.02,62.19,85800.0
2015-05-15 12:00:00,62.24,62.33,61.84,61.96,64700.0,62.24,62.33,61.84,61.96,64700.0
2015-05-15 12:30:00,61.97,62.33,61.87,62.25,86400.0,61.97,62.33,61.87,62.25,86400.0
2015-05-15 13:00:00,62.27,62.27,61.86,61.87,60000.0,62.27,62.27,61.86,61.87,60000.0
2015-05-15 13:30:00,61.87,62.19,61.86,62.09,66300.0,61.87,62.19,61.86,62.09,66300.0
2015-05-15 14:00:00,62.05,62.28,62.0,62.19,81300.0,62.05,62.28,62.0,62.19,81300.0
2015-05-15 14:30:00,62.14,62.45,62.14,62.39,70100.0,62.14,62.45,62.14,62.39,70100.0
2015-05-15 15:00:00,62.42,62.57,62.39,62.49,94100.0,62.42,62.57,62.39,62.49,94100.0
2015-05-15 15:30:00,62.48,62.58,62.43,62.54,158400.0,62.48,62.58,62.43,62.54,158400.0
2015-05-18 09:30:00,62.46,63.75,62.1,63.55,166400.0,62.46,63.75,62.1,63.55,166400.0
2015-05-18 10:00:00,63.52,63.88,63.16,63.27,168900.0,63.52,63.88,63.16,63.27,168900.0
2015-05-18 10:30:00,63.4,63.88,63.2,63.64,91400.0,63.4,63.88,63.2,63.64,91400.0
2015-05-18 11:00:00,63.6,63.96,63.55,63.82,138700.0,63.6,63.96,63.55,63.82,138700.0
2015-05-18 11:30:00,63.83,64.1,63.79,63.92,117400.0,63.83,64.1,63.79,63.92,117400.0
2015-05-18 12:00:00,63.9,64.14,63.85,63.99,87300.0,63.9,64.14,63.85,63.99,87300.0
2015-05-18 12:30:00,63.97,64.14,63.89,64.14,44200.0,63.97,64.14,63.89,64.14,44200.0
2015-05-18 13:00:00,64.13,64.49,64.13,64.4,80500.0,64.13,64.49,64.13,64.4,80500.0
2015-05-18 13:30:00,64.42,64.62,64.26,64.62,90900.0,64.42,64.62,64.26,64.62,90900.0
2015-05-18 14:00:00,64.56,64.72,64.31,64.31,99600.0,64.56,64.72,64.31,64.31,99600.0
2015-05-18 14:30:00,64.34,64.5,64.26,64.43,84000.0,64.34,64.5,64.26,64.43,84000.0
2015-05-18 15:00:00,64.43,64.52,64.25,64.38,65700.0,64.43,64.52,64.25,64.38,65700.0
2015-05-18 15:30:00,64.39,64.41,64.06,64.33,250700.0,64.39,64.41,64.06,64.33,250700.0
2015-05-19 09:30:00,64.23,64.9,64.07,64.43,83100.0,64.23,64.9,64.07,64.43,83100.0
2015-05-19 10:00:00,64.35,64.45,63.42,64.06,117200.0,64.35,64.45,63.42,64.06,117200.0
2015-05-19 10:30:00,64.13,64.57,63.97,64.12,85400.0,64.13,64.57,63.97,64.12,85400.0
2015-05-19 11:00:00,64.13,64.71,64.08,64.7,72500.0,64.13,64.71,64.08,64.7,72500.0
2015-05-19 11:30:00,64.69,64.74,64.27,64.27,95700.0,64.69,64.74,64.27,64.27,95700.0
2015-05-19 12:00:00,64.27,64.62,64.26,64.46,58000.0,64.27,64.62,64.26,64.46,58000.0
2015-05-19 12:30:00,64.38,64.42,64.25,64.4,55300.0,64.38,64.42,64.25,64.4,55300.0
2015-05-19 13:00:00,64.41,64.47,64.24,64.26,66700.0,64.41,64.47,64.24,64.26,66700.0
2015-05-19 13:30:00,64.31,64.5,64.27,64.41,47200.0,64.31,64.5,64.27,64.41,47200.0
2015-05-19 14:00:00,64.41,64.58,64.19,64.58,83000.0,64.41,64.58,64.19,64.58,83000.0
2015-05-19 14:30:00,64.57,64.71,64.4,64.42,103900.0,64.57,64.71,64.4,64.42,103900.0
2015-05-19 15:00:00,64.42,64.59,63.78,63.87,178400.0,64.42,64.59,63.78,63.87,178400.0
2015-05-19 15:30:00,63.85,64.25,63.85,64.21,191800.0,63.85,64.25,63.85,64.21,191800.0
2015-05-20 09:30:00,64.06,64.94,63.93,64.84,202700.0,64.06,64.94,63.93,64.84,202700.0
2015-05-20 10:00:00,64.83,66.25,64.67,65.75,365400.0,64.83,66.25,64.67,65.75,365400.0
2015-05-20 10:30:00,65.71,66.54,65.69,66.39,179300.0,65.71,66.54,65.69,66.39,179300.0
2015-05-20 11:00:00,66.41,66.73,66.28,66.67,139700.0,66.41,66.73,66.28,66.67,139700.0
2015-05-20 11:30:00,66.73,66.82,66.2,66.82,106400.0,66.73,66.82,66.2,66.82,106400.0
2015-05-20 12:00:00,66.82,66.86,66.38,66.38,126900.0,66.82,66.86,66.38,66.38,126900.0
2015-05-20 12:30:00,66.39,66.56,66.09,66.37,99000.0,66.39,66.56,66.09,66.37,99000.0
2015-05-20 13:00:00,66.38,66.93,66.25,66.8,100400.0,66.38,66.93,66.25,66.8,100400.0
2015-05-20 13:30:00,66.8,66.95,66.64,66.74,73000.0,66.8,66.95,66.64,66.74,73000.0
2015-05-20 14:00:00,66.8,67.41,66.77,67.34,151200.0,66.8,67.41,66.77,67.34,151200.0
2015-05-20 14:30:00,67.32,67.67,67.28,67.48,214400.0,67.32,67.67,67.28,67.48,214400.0
2015-05-20 15:00:00,67.45,67.69,67.15,67.46,173500.0,67.45,67.69,67.15,67.46,173500.0
2015-05-20 15:30:00,67.45,67.66,67.28,67.59,296200.0,67.45,67.66,67.28,67.59,296200.0
2015-05-21 09:30:00,67.4,68.48,66.84,68.1,196400.0,67.4,68.48,66.84,68.1,196400.0
2015-05-21 10:00:00,68.08,68.4,67.38,67.75,243000.0,68.08,68.4,67.38,67.75,243000.0
2015-05-21 10:30:00,67.76,68.15,67.32,67.37,171200.0,67.76,68.15,67.32,67.37,171200.0
2015-05-21 11:00:00,67.39,67.82,67.12,67.23,85800.0,67.39,67.82,67.12,67.23,85800.0
2015-05-21 11:30:00,67.18,67.37,66.55,67.27,164300.0,67.18,67.37,66.55,67.27,164300.0
2015-05-21 12:00:00,67.33,67.48,66.96,67.26,130600.0,67.33,67.48,66.96,67.26,130600.0
2015-05-21 12:30:00,67.26,67.4,66.79,66.8,65000.0,67.26,67.4,66.79,66.8,65000.0
2015-05-21 13:00:00,66.8,67.36,66.7,67.36,67100.0,66.8,67.36,66.7,67.36,67100.0
2015-05-21 13:30:00,67.3,67.35,66.72,67.01,59800.0,67.3,67.35,66.72,67.01,59800.0
2015-05-21 14:00:00,67.01,67.32,66.87,67.22,61100.0,67.01,67.32,66.87,67.22,61100.0
2015-05-21 14:30:00,67.25,67.31,66.96,67.07,94800.0,67.25,67.31,66.96,67.07,94800.0
2015-05-21 15:00:00,67.07,67.14,66.84,66.97,110700.0,67.07,67.14,66.84,66.97,110700.0
2015-05-21 15:30:00,66.97,67.3,66.93,67.17,189400.0,66.97,67.3,66.93,67.17,189400.0
2015-05-22 09:30:00,66.84,67.69,66.61,67.36,104700.0,66.84,67.69,66.61,67.36,104700.0
2015-05-22 10:00:00,67.4,67.56,67.07,67.31,94500.0,67.4,67.56,67.07,67.31,94500.0
2015-05-22 10:30:00,67.38,67.57,67.32,67.42,77000.0,67.38,67.57,67.32,67.42,77000.0
2015-05-22 11:00:00,67.45,67.48,66.78,67.01,66900.0,67.45,67.48,66.78,67.01,66900.0
2015-05-22 11:30:00,67.02,67.02,66.5,66.8,121400.0,67.02,67.02,66.5,66.8,121400.0
2015-05-22 12:00:00,66.83,67.35,66.8,67.32,76000.0,66.83,67.35,66.8,67.32,76000.0
2015-05-22 12:30:00,67.35,67.55,67.25,67.37,68200.0,67.35,67.55,67.25,67.37,68200.0
2015-05-22 13:00:00,67.34,67.67,67.29,67.56,53900.0,67.34,67.67,67.29,67.56,53900.0
2015-05-22 13:30:00,67.61,67.67,67.35,67.49,46200.0,67.61,67.67,67.35,67.49,46200.0
2015-05-22 14:00:00,67.54,67.63,67.27,67.62,54000.0,67.54,67.63,67.27,67.62,54000.0
2015-05-22 14:30:00,67.64,67.87,67.59,67.72,87600.0,67.64,67.87,67.59,67.72,87600.0
2015-05-22 15:00:00,67.73,68.09,67.71,68.0,102100.0,67.73,68.09,67.71,68.0,102100.0
2015-05-22 15:30:00,67.99,68.08,67.75,67.75,153200.0,67.99,68.08,67.75,67.75,153200.0
2015-05-26 09:30:00,67.39,68.37,67.26,67.35,167500.0,67.39,68.37,67.26,67.35,167500.0
2015-05-26 10:00:00,67.39,67.39,66.56,67.28,137100.0,67.39,67.39,66.56,67.28,137100.0
2015-05-26 10:30:00,67.26,67.35,66.88,67.18,70800.0,67.26,67.35,66.88,67.18,70800.0
2015-05-26 11:00:00,67.2,67.26,66.54,66.71,57500.0,67.2,67.26,66.54,66.71,57500.0
2015-05-26 11:30:00,66.68,67.26,66.63,67.02,60500.0,66.68,67.26,66.63,67.02,60500.0
2015-05-26 12:00:00,67.03,67.45,67.01,67.29,45700.0,67.03,67.45,67.01,67.29,45700.0
2015-05-26 12:30:00,67.29,67.35,66.99,67.04,41500.0,67.29,67.35,66.99,67.04,41500.0
2015-05-26 13:00:00,67.08,67.12,66.77,67.0,57800.0,67.08,67.12,66.77,67.0,57800.0
2015-05-26 13:30:00,67.0,67.21,66.87,66.97,65100.0,67.0,67.21,66.87,66.97,65100.0
2015-05-26 14:00:00,66.96,67.16,66.78,67.02,84100.0,66.96,67.16,66.78,67.02,84100.0
2015-05-26 14:30:00,67.02,67.12,66.66,66.67,60200.0,67.02,67.12,66.66,66.67,60200.0
2015-05-26 15:00:00,66.64,67.06,66.64,66.94,80300.0,66.64,67.06,66.64,66.94,80300.0
2015-05-26 15:30:00,66.97,67.06,66.88,67.0,124000.0,66.97,67.06,66.88,67.0,124000.0
2015-05-27 09:30:00,67.33,67.58,66.61,66.98,76600.0,67.33,67.58,66.61,66.98,76600.0
2015-05-27 10:00:00,67.1,67.71,67.01,67.51,83200.0,67.1,67.71,67.01,67.51,83200.0
2015-05-27 10:30:00,67.53,67.69,67.36,67.57,54100.0,67.53,67.69,67.36,67.57,54100.0
2015-05-27 11:00:00,67.64,67.87,67.5,67.87,105100.0,67.64,67.87,67.5,67.87,105100.0
2015-05-27 11:30:00,67.82,67.88,67.16,67.23,93200.0,67.82,67.88,67.16,67.23,93200.0
2015-05-27 12:00:00,67.2,67.49,67.17,67.42,44600.0,67.2,67.49,67.17,67.42,44600.0
2015-05-27 12:30:00,67.43,67.47,67.16,67.43,42000.0,67.43,67.47,67.16,67.43,42000.0
2015-05-27 13:00:00,67.47,67.64,67.42,67.49,39700.0,67.47,67.64,67.42,67.49,39700.0
2015-05-27 13:30:00,67.53,67.83,67.52,67.71,52200.0,67.53,67.83,67.52,67.71,52200.0
2015-05-27 14:00:00,67.77,67.88,67.52,67.64,53900.0,67.77,67.88,67.52,67.64,53900.0
2015-05-27 14:30:00,67.65,67.66,67.22,67.62,69300.0,67.65,67.66,67.22,67.62,69300.0
2015-05-27 15:00:00,67.6,67.7,67.42,67.53,47900.0,67.6,67.7,67.42,67.53,47900.0
2015-05-27 15:30:00,67.54,67.78,67.5,67.73,247300.0,67.54,67.78,67.5,67.73,247300.0
2015-05-28 09:30:00,67.14,67.66,66.32,66.33,149800.0,67.14,67.66,66.32,66.33,149800.0
2015-05-28 10:00:00,66.44,66.45,65.79,66.15,193100.0,66.44,66.45,65.79,66.15,193100.0
2015-05-28 10:30:00,66.07,66.61,65.93,66.61,200800.0,66.07,66.61,65.93,66.61,200800.0
2015-05-28 11:00:00,66.6,67.09,66.46,66.87,99600.0,66.6,67.09,66.46,66.87,99600.0
2015-05-28 11:30:00,66.89,66.96,66.45,66.78,70800.0,66.89,66.96,66.45,66.78,70800.0
2015-05-28 12:00:00,66.82,66.82,66.52,66.64,33100.0,66.82,66.82,66.52,66.64,33100.0
2015-05-28 12:30:00,66.64,66.68,66.33,66.34,49300.0,66.64,66.68,66.33,66.34,49300.0
2015-05-28 13:00:00,66.34,66.46,66.22,66.45,79700.0,66.34,66.46,66.22,66.45,79700.0
2015-05-28 13:30:00,66.43,66.46,66.24,66.29,43700.0,66.43,66.46,66.24,66.29,43700.0
2015-05-28 14:00:00,66.29,66.57,66.26,66.54,46500.0,66.29,66.57,66.26,66.54,46500.0
2015-05-28 14:30:00,66.53,66.53,66.23,66.35,49900.0,66.53,66.53,66.23,66.35,49900.0
2015-05-28 15:00:00,66.31,66.58,66.28,66.55,69200.0,66.31,66.58,66.28,66.55,69200.0
2015-05-28 15:30:00,66.56,66.86,66.52,66.7,179000.0,66.56,66.86,66.52,66.7,179000.0
2015-05-29 09:30:00,66.67,68.24,66.51,67.83,214100.0,66.67,68.24,66.51,67.83,214100.0
2015-05-29 10:00:00,67.78,67.85,67.25,67.65,88000.0,67.78,67.85,67.25,67.65,88000.0
2015-05-29 10:30:00,67.63,67.73,66.75,67.21,101800.0,67.63,67.73,66.75,67.21,101800.0
2015-05-29 11:00:00,67.15,67.45,67.13,67.34,66300.0,67.15,67.45,67.13,67.34,66300.0
2015-05-29 11:30:00,67.34,67.8,67.2,67.54,71900.0,67.34,67.8,67.2,67.54,71900.0
2015-05-29 12:00:00,67.56,68.08,67.5,68.02,55400.0,67.56,68.08,67.5,68.02,55400.0
2015-05-29 12:30:00,68.02,68.12,67.89,68.01,63200.0,68.02,68.12,67.89,68.01,63200.0
2015-05-29 13:00:00,68.03,68.45,68.02,68.32,88300.0,68.03,68.45,68.02,68.32,88300.0
2015-05-29 13:30:00,68.34,68.37,67.93,68.05,52300.0,68.34,68.37,67.93,68.05,52300.0
2015-05-29 14:00:00,68.04,68.08,67.05,67.23,96200.0,68.04,68.08,67.05,67.23,96200.0
2015-05-29 14:30:00,67.22,67.41,66.7,66.95,87600.0,67.22,67.41,66.7,66.95,87600.0
2015-05-29 15:00:00,66.94,67.2,66.78,67.12,75900.0,66.94,67.2,66.78,67.12,75900.0
2015-05-29 15:30:00,67.15,67.65,67.05,67.31,240600.0,67.15,67.65,67.05,67.31,240600.0
2015-06-01 09:30:00,66.98,67.92,66.16,66.75,134775.0,66.98,67.92,66.16,66.75,134775.0
2015-06-01 10:00:00,66.8,66.93,65.67,66.12,219207.0,66.8,66.93,65.67,66.12,219207.0
2015-06-01 10:30:00,66.07,66.88,65.92,66.83,142025.0,66.07,66.88,65.92,66.83,142025.0
2015-06-01 11:00:00,66.82,67.26,66.59,67.18,106704.0,66.82,67.26,66.59,67.18,106704.0
2015-06-01 11:30:00,67.13,67.28,66.64,66.78,58012.0,67.13,67.28,66.64,66.78,58012.0
2015-06-01 12:00:00,66.75,67.27,66.71,67.11,54123.0,66.75,67.27,66.71,67.11,54123.0
2015-06-01 12:30:00,67.13,67.25,66.99,67.22,70932.0,67.13,67.25,66.99,67.22,70932.0
2015-06-01 13:00:00,67.23,67.3,67.05,67.22,51638.0,67.23,67.3,67.05,67.22,51638.0
2015-06-01 13:30:00,67.2,67.34,67.09,67.27,40764.0,67.2,67.34,67.09,67.27,40764.0
2015-06-01 14:00:00,67.29,67.6,67.22,67.53,60439.0,67.29,67.6,67.22,67.53,60439.0
2015-06-01 14:30:00,67.51,67.71,67.26,67.37,78181.0,67.51,67.71,67.26,67.37,78181.0
2015-06-01 15:00:00,67.35,67.59,67.34,67.37,59644.0,67.35,67.59,67.34,67.37,59644.0
2015-06-01 15:30:00,67.35,67.39,66.86,66.94,129532.0,67.35,67.39,66.86,66.94,129532.0
2015-06-02 09:30:00,66.63,66.89,65.9,66.04,391223.0,66.63,66.89,65.9,66.04,391223.0
2015-06-02 10:00:00,66.07,66.65,65.89,66.32,136014.0,66.07,66.65,65.89,66.32,136014.0
2015-06-02 10:30:00,66.38,66.58,66.29,66.33,72410.0,66.38,66.58,66.29,66.33,72410.0
2015-06-02 11:00:00,66.31,66.75,66.26,66.62,63604.0,66.31,66.75,66.26,66.62,63604.0
2015-06-02 11:30:00,66.61,66.74,66.35,66.47,53665.0,66.61,66.74,66.35,66.47,53665.0
2015-06-02 12:00:00,66.47,66.88,66.47,66.56,40592.0,66.47,66.88,66.47,66.56,40592.0
2015-06-02 12:30:00,66.57,67.15,66.54,66.98,77855.0,66.57,67.15,66.54,66.98,77855.0
2015-06-02 13:00:00,67.02,67.24,66.95,67.16,51589.0,67.02,67.24,66.95,67.16,51589.0
2015-06-02 13:30:00,67.18,67.29,67.08,67.09,51553.0,67.18,67.29,67.08,67.09,51553.0
2015-06-02 14:00:00,67.07,67.18,66.65,66.74,62062.0,67.07,67.18,66.65,66.74,62062.0
2015-06-02 14:30:00,66.76,66.76,66.28,66.37,151132.0,66.76,66.76,66.28,66.37,151132.0
2015-06-02 15:00:00,66.36,66.36,66.07,66.27,127415.0,66.36,66.36,66.07,66.27,127415.0
2015-06-02 15:30:00,66.26,66.46,66.21,66.31,225828.0,66.26,66.46,66.21,66.31,225828.0
2015-06-03 09:30:00,66.8,67.27,66.54,66.84,133633.0,66.8,67.27,66.54,66.84,133633.0
2015-06-03 10:00:00,66.8,67.0,66.14,66.67,104417.0,66.8,67.0,66.14,66.67,104417.0
2015-06-03 10:30:00,66.71,67.06,66.47,66.9,89406.0,66.71,67.06,66.47,66.9,89406.0
2015-06-03 11:00:00,66.93,67.11,66.86,67.05,98560.0,66.93,67.11,66.86,67.05,98560.0
2015-06-03 11:30:00,67.04,67.29,66.9,66.99,100559.0,67.04,67.29,66.9,66.99,100559.0
2015-06-03 12:00:00,66.93,67.29,66.8,66.91,89005.0,66.93,67.29,66.8,66.91,89005.0
2015-06-03 12:30:00,66.89,66.93,66.38,66.5,163992.0,66.89,66.93,66.38,66.5,163992.0
2015-06-03 13:00:00,66.45,66.48,66.04,66.33,136877.0,66.45,66.48,66.04,66.33,136877.0
2015-06-03 13:30:00,66.31,66.55,66.22,66.48,71814.0,66.31,66.55,66.22,66.48,71814.0
2015-06-03 14:00:00,66.48,66.67,66.25,66.61,121281.0,66.48,66.67,66.25,66.61,121281.0
2015-06-03 14:30:00,66.59,66.71,66.49,66.6,96432.0,66.59,66.71,66.49,66.6,96432.0
2015-06-03 15:00:00,66.62,66.74,66.38,66.4,123359.0,66.62,66.74,66.38,66.4,123359.0
2015-06-03 15:30:00,66.4,66.57,66.32,66.46,252934.0,66.4,66.57,66.32,66.46,252934.0
2015-06-04 09:30:00,65.68,66.27,65.25,66.23,306414.0,65.68,66.27,65.25,66.23,306414.0
2015-06-04 10:00:00,66.2,66.26,65.7,65.8,146119.0,66.2,66.26,65.7,65.8,146119.0
2015-06-04 10:30:00,65.79,66.18,65.59,65.85,70931.0,65.79,66.18,65.59,65.85,70931.0
2015-06-04 11:00:00,65.79,65.98,65.5,65.71,103312.0,65.79,65.98,65.5,65.71,103312.0
2015-06-04 11:30:00,65.73,65.86,65.59,65.77,67937.0,65.73,65.86,65.59,65.77,67937.0
2015-06-04 12:00:00,65.74,65.78,65.36,65.36,78598.0,65.74,65.78,65.36,65.36,78598.0
2015-06-04 12:30:00,65.36,65.55,65.21,65.34,61191.0,65.36,65.55,65.21,65.34,61191.0
2015-06-04 13:00:00,65.35,65.35,64.3,64.69,135181.0,65.35,65.35,64.3,64.69,135181.0
2015-06-04 13:30:00,64.69,64.72,63.75,63.81,245226.0,64.69,64.72,63.75,63.81,245226.0
2015-06-04 14:00:00,63.81,64.55,63.56,64.2,149791.0,63.81,64.55,63.56,64.2,149791.0
2015-06-04 14:30:00,64.23,64.39,63.98,64.28,134655.0,64.23,64.39,63.98,64.28,134655.0
2015-06-04 15:00:00,64.3,64.45,64.11,64.22,132826.0,64.3,64.45,64.11,64.22,132826.0
2015-06-04 15:30:00,64.22,64.35,64.15,64.32,318589.0,64.22,64.35,64.15,64.32,318589.0
2015-06-05 09:30:00,65.45,65.65,64.0,64.37,345797.0,65.45,65.65,64.0,64.37,345797.0
2015-06-05 10:00:00,64.42,66.0,64.39,65.56,188246.0,64.42,66.0,64.39,65.56,188246.0
2015-06-05 10:30:00,65.6,65.85,64.68,65.04,177272.0,65.6,65.85,64.68,65.04,177272.0
2015-06-05 11:00:00,65.04,65.63,65.01,65.35,120409.0,65.04,65.63,65.01,65.35,120409.0
2015-06-05 11:30:00,65.36,65.47,65.05,65.28,76224.0,65.36,65.47,65.05,65.28,76224.0
2015-06-05 12:00:00,65.26,65.55,65.16,65.36,104268.0,65.26,65.55,65.16,65.36,104268.0
2015-06-05 12:30:00,65.35,65.35,64.93,64.96,147071.0,65.35,65.35,64.93,64.96,147071.0
2015-06-05 13:00:00,64.97,65.65,64.94,65.5,90231.0,64.97,65.65,64.94,65.5,90231.0
2015-06-05 13:30:00,65.52,66.02,65.52,65.77,103165.0,65.52,66.02,65.52,65.77,103165.0
2015-06-05 14:00:00,65.77,66.31,65.77,66.17,95051.0,65.77,66.31,65.77,66.17,95051.0
2015-06-05 14:30:00,66.2,66.45,66.13,66.44,76858.0,66.2,66.45,66.13,66.44,76858.0
2015-06-05 15:00:00,66.41,66.52,66.01,66.07,92801.0,66.41,66.52,66.01,66.07,92801.0
2015-06-05 15:30:00,66.03,66.25,65.85,66.15,176019.0,66.03,66.25,65.85,66.15,176019.0
2015-06-08 09:30:00,66.12,67.1,65.8,66.01,214491.0,66.12,67.1,65.8,66.01,214491.0
2015-06-08 10:00:00,65.89,66.06,65.19,65.34,193085.0,65.89,66.06,65.19,65.34,193085.0
2015-06-08 10:30:00,65.27,66.11,65.14,66.11,113058.0,65.27,66.11,65.14,66.11,113058.0
2015-06-08 11:00:00,66.0,67.0,66.0,66.73,101899.0,66.0,67.0,66.0,66.73,101899.0
2015-06-08 11:30:00,66.74,67.1,66.2,66.4,115699.0,66.74,67.1,66.2,66.4,115699.0
2015-06-08 12:00:00,66.36,66.78,66.07,66.73,84824.0,66.36,66.78,66.07,66.73,84824.0
2015-06-08 12:30:00,66.73,66.85,66.02,66.1,108989.0,66.73,66.85,66.02,66.1,108989.0
2015-06-08 13:00:00,66.06,66.38,66.03,66.12,69467.0,66.06,66.38,66.03,66.12,69467.0
2015-06-08 13:30:00,66.13,66.48,65.98,66.48,74517.0,66.13,66.48,65.98,66.48,74517.0
2015-06-08 14:00:00,66.45,66.45,65.98,66.35,101854.0,66.45,66.45,65.98,66.35,101854.0
2015-06-08 14:30:00,66.36,66.79,66.32,66.61,127842.0,66.36,66.79,66.32,66.61,127842.0
2015-06-08 15:00:00,66.61,66.87,66.55,66.81,105736.0,66.61,66.87,66.55,66.81,105736.0
2015-06-08 15:30:00,66.81,67.07,66.76,66.95,286749.0,66.81,67.07,66.76,66.95,286749.0
2015-06-09 09:30:00,66.99,67.25,65.79,66.1,192966.0,66.99,67.25,65.79,66.1,192966.0
2015-06-09 10:00:00,66.19,66.21,65.26,65.64,143800.0,66.19,66.21,65.26,65.64,143800.0
2015-06-09 10:30:00,65.59,65.68,65.21,65.61,128738.0,65.59,65.68,65.21,65.61,128738.0
2015-06-09 11:00:00,65.66,66.0,65.28,65.39,130464.0,65.66,66.0,65.28,65.39,130464.0
2015-06-09 11:30:00,65.41,65.88,65.41,65.51,74190.0,65.41,65.88,65.41,65.51,74190.0
2015-06-09 12:00:00,65.54,65.66,65.23,65.57,68070.0,65.54,65.66,65.23,65.57,68070.0
2015-06-09 12:30:00,65.56,65.56,65.3,65.55,43269.0,65.56,65.56,65.3,65.55,43269.0
2015-06-09 13:00:00,65.56,65.72,65.37,65.72,40220.0,65.56,65.72,65.37,65.72,40220.0
2015-06-09 13:30:00,65.72,65.75,65.51,65.57,51148.0,65.72,65.75,65.51,65.57,51148.0
2015-06-09 14:00:00,65.61,65.81,65.52,65.75,33145.0,65.61,65.81,65.52,65.75,33145.0
2015-06-09 14:30:00,65.78,65.81,65.56,65.67,52539.0,65.78,65.81,65.56,65.67,52539.0
2015-06-09 15:00:00,65.63,65.87,65.6,65.81,100395.0,65.63,65.87,65.6,65.81,100395.0
2015-06-09 15:30:00,65.79,65.96,65.68,65.8,186882.0,65.79,65.96,65.68,65.8,186882.0
2015-06-10 09:30:00,65.72,65.72,64.54,64.78,201302.0,65.72,65.72,64.54,64.78,201302.0
2015-06-10 10:00:00,64.79,64.97,64.31,64.42,127585.0,64.79,64.97,64.31,64.42,127585.0
2015-06-10 10:30:00,64.42,65.19,64.41,65.17,163512.0,64.42,65.19,64.41,65.17,163512.0
2015-06-10 11:00:00,65.21,65.35,64.93,65.03,120550.0,65.21,65.35,64.93,65.03,120550.0
2015-06-10 11:30:00,65.03,65.43,64.95,65.29,94697.0,65.03,65.43,64.95,65.29,94697.0
2015-06-10 12:00:00,65.27,65.35,65.07,65.07,72081.0,65.27,65.35,65.07,65.07,72081.0
2015-06-10 12:30:00,65.09,65.16,64.9,64.99,85315.0,65.09,65.16,64.9,64.99,85315.0
2015-06-10 13:00:00,64.98,65.4,64.95,65.25,79108.0,64.98,65.4,64.95,65.25,79108.0
2015-06-10 13:30:00,65.25,66.15,65.14,66.12,185272.0,65.25,66.15,65.14,66.12,185272.0
2015-06-10 14:00:00,66.12,66.4,65.96,66.32,115266.0,66.12,66.4,65.96,66.32,115266.0
2015-06-10 14:30:00,66.31,66.52,66.14,66.43,98490.0,66.31,66.52,66.14,66.43,98490.0
2015-06-10 15:00:00,66.43,66.54,66.29,66.48,85906.0,66.43,66.54,66.29,66.48,85906.0
2015-06-10 15:30:00,66.48,66.71,66.39,66.59,195541.0,66.48,66.71,66.39,66.59,195541.0
2015-06-11 09:30:00,70.5,71.5,68.25,69.61,1626231.0,70.5,71.5,68.25,69.61,1626231.0
2015-06-11 10:00:00,69.6,70.07,68.86,69.2,817771.0,69.6,70.07,68.86,69.2,817771.0
2015-06-11 10:30:00,69.16,69.16,68.52,68.68,316826.0,69.16,69.16,68.52,68.68,316826.0
2015-06-11 11:00:00,68.67,69.31,68.52,68.64,298346.0,68.67,69.31,68.52,68.64,298346.0
2015-06-11 11:30:00,68.65,69.0,68.4,68.9,156585.0,68.65,69.0,68.4,68.9,156585.0
2015-06-11 12:00:00,68.9,68.97,67.6,68.0,350656.0,68.9,68.97,67.6,68.0,350656.0
2015-06-11 12:30:00,68.0,68.41,67.87,68.18,174719.0,68.0,68.41,67.87,68.18,174719.0
2015-06-11 13:00:00,68.14,68.4,68.09,68.26,103610.0,68.14,68.4,68.09,68.26,103610.0
2015-06-11 13:30:00,68.3,68.39,68.16,68.29,138389.0,68.3,68.39,68.16,68.29,138389.0
2015-06-11 14:00:00,68.3,68.3,67.75,68.01,245893.0,68.3,68.3,67.75,68.01,245893.0
2015-06-11 14:30:00,68.0,68.04,67.66,67.81,137735.0,68.0,68.04,67.66,67.81,137735.0
2015-06-11 15:00:00,67.82,67.88,67.33,67.53,252100.0,67.82,67.88,67.33,67.53,252100.0
2015-06-11 15:30:00,67.54,68.04,67.54,67.98,533371.0,67.54,68.04,67.54,67.98,533371.0
2015-06-12 09:30:00,67.34,67.6,66.34,66.87,313512.0,67.34,67.6,66.34,66.87,313512.0
2015-06-12 10:00:00,66.84,67.1,66.56,66.9,235307.0,66.84,67.1,66.56,66.9,235307.0
2015-06-12 10:30:00,66.88,66.92,66.67,66.72,123720.0,66.88,66.92,66.67,66.72,123720.0
2015-06-12 11:00:00,66.71,66.75,66.25,66.37,180677.0,66.71,66.75,66.25,66.37,180677.0
2015-06-12 11:30:00,66.38,66.38,65.76,65.81,214178.0,66.38,66.38,65.76,65.81,214178.0
2015-06-12 12:00:00,65.82,66.1,65.76,66.04,130223.0,65.82,66.1,65.76,66.04,130223.0
2015-06-12 12:30:00,66.03,66.08,65.83,65.93,79409.0,66.03,66.08,65.83,65.93,79409.0
2015-06-12 13:00:00,65.94,65.97,65.62,65.67,116670.0,65.94,65.97,65.62,65.67,116670.0
2015-06-12 13:30:00,65.67,65.91,65.55,65.85,104673.0,65.67,65.91,65.55,65.85,104673.0
2015-06-12 14:00:00,65.84,66.28,65.8,65.84,197843.0,65.84,66.28,65.8,65.84,197843.0
2015-06-12 14:30:00,65.84,65.93,65.52,65.64,90887.0,65.84,65.93,65.52,65.64,90887.0
2015-06-12 15:00:00,65.64,65.66,65.4,65.43,136799.0,65.64,65.66,65.4,65.43,136799.0
2015-06-12 15:30:00,65.44,65.5,64.93,64.97,445085.0,65.44,65.5,64.93,64.97,445085.0
2015-06-15 09:30:00,64.05,64.33,62.6,62.66,342335.0,64.05,64.33,62.6,62.66,342335.0
2015-06-15 10:00:00,62.56,63.12,62.16,62.17,286058.0,62.56,63.12,62.16,62.17,286058.0
2015-06-15 10:30:00,62.15,62.7,62.02,62.65,256686.0,62.15,62.7,62.02,62.65,256686.0
2015-06-15 11:00:00,62.67,63.0,62.44,62.44,190830.0,62.67,63.0,62.44,62.44,190830.0
2015-06-15 11:30:00,62.45,62.77,62.45,62.54,100915.0,62.45,62.77,62.45,62.54,100915.0
2015-06-15 12:00:00,62.56,62.56,62.2,62.48,109584.0,62.56,62.56,62.2,62.48,109584.0
2015-06-15 12:30:00,62.49,62.87,62.49,62.81,76914.0,62.49,62.87,62.49,62.81,76914.0
2015-06-15 13:00:00,62.82,62.83,62.53,62.71,99823.0,62.82,62.83,62.53,62.71,99823.0
2015-06-15 13:30:00,62.68,62.87,62.45,62.48,136858.0,62.68,62.87,62.45,62.48,136858.0
2015-06-15 14:00:00,62.52,62.72,62.32,62.36,140036.0,62.52,62.72,62.32,62.36,140036.0
2015-06-15 14:30:00,62.33,62.65,62.26,62.5,105785.0,62.33,62.65,62.26,62.5,105785.0
2015-06-15 15:00:00,62.51,62.52,62.14,62.14,165467.0,62.51,62.52,62.14,62.14,165467.0
2015-06-15 15:30:00,62.17,62.54,62.15,62.44,357628.0,62.17,62.54,62.15,62.44,357628.0
2015-06-16 09:30:00,62.14,63.78,62.14,62.83,446324.0,62.14,63.78,62.14,62.83,446324.0
2015-06-16 10:00:00,62.77,62.89,62.07,62.63,157967.0,62.77,62.89,62.07,62.63,157967.0
2015-06-16 10:30:00,62.64,62.76,62.41,62.6,153028.0,62.64,62.76,62.41,62.6,153028.0
2015-06-16 11:00:00,62.59,63.03,62.57,62.91,140233.0,62.59,63.03,62.57,62.91,140233.0
2015-06-16 11:30:00,62.91,62.94,62.32,62.44,95214.0,62.91,62.94,62.32,62.44,95214.0
2015-06-16 12:00:00,62.45,62.54,62.17,62.48,69615.0,62.45,62.54,62.17,62.48,69615.0
2015-06-16 12:30:00,62.44,62.66,62.41,62.56,48298.0,62.44,62.66,62.41,62.56,48298.0
2015-06-16 13:00:00,62.6,62.66,62.33,62.51,73716.0,62.6,62.66,62.33,62.51,73716.0
2015-06-16 13:30:00,62.5,62.61,62.43,62.46,48510.0,62.5,62.61,62.43,62.46,48510.0
2015-06-16 14:00:00,62.46,62.75,62.45,62.6,104369.0,62.46,62.75,62.45,62.6,104369.0
2015-06-16 14:30:00,62.57,62.61,62.3,62.32,87226.0,62.57,62.61,62.3,62.32,87226.0
2015-06-16 15:00:00,62.31,62.37,62.14,62.16,111707.0,62.31,62.37,62.14,62.16,111707.0
2015-06-16 15:30:00,62.17,62.26,62.09,62.17,191431.0,62.17,62.26,62.09,62.17,191431.0
2015-06-17 09:30:00,62.24,62.46,61.58,62.08,272282.0,62.24,62.46,61.58,62.08,272282.0
2015-06-17 10:00:00,62.14,62.34,61.9,62.17,153051.0,62.14,62.34,61.9,62.17,153051.0
2015-06-17 10:30:00,62.13,62.39,62.11,62.22,79462.0,62.13,62.39,62.11,62.22,79462.0
2015-06-17 11:00:00,62.23,62.38,61.83,62.03,118440.0,62.23,62.38,61.83,62.03,118440.0
2015-06-17 11:30:00,62.06,62.13,61.96,62.04,50817.0,62.06,62.13,61.96,62.04,50817.0
2015-06-17 12:00:00,62.05,62.14,61.76,61.8,75943.0,62.05,62.14,61.76,61.8,75943.0
2015-06-17 12:30:00,61.81,61.9,61.7,61.76,42782.0,61.81,61.9,61.7,61.76,42782.0
2015-06-17 13:00:00,61.8,62.01,61.73,62.0,42849.0,61.8,62.01,61.73,62.0,42849.0
2015-06-17 13:30:00,61.92,61.98,61.69,61.87,66121.0,61.92,61.98,61.69,61.87,66121.0
2015-06-17 14:00:00,61.84,62.03,61.54,61.73,151079.0,61.84,62.03,61.54,61.73,151079.0
2015-06-17 14:30:00,61.71,61.98,61.5,61.93,84038.0,61.71,61.98,61.5,61.93,84038.0
2015-06-17 15:00:00,61.93,61.99,61.54,61.76,76505.0,61.93,61.99,61.54,61.76,76505.0
2015-06-17 15:30:00,61.76,61.8,61.43,61.45,267145.0,61.76,61.8,61.43,61.45,267145.0
2015-06-18 09:30:00,61.68,62.51,61.52,62.28,269086.0,61.68,62.51,61.52,62.28,269086.0
2015-06-18 10:00:00,62.26,63.08,62.23,62.87,206281.0,62.26,63.08,62.23,62.87,206281.0
2015-06-18 10:30:00,62.89,62.99,62.66,62.73,113957.0,62.89,62.99,62.66,62.73,113957.0
2015-06-18 11:00:00,62.76,62.9,62.72,62.82,114642.0,62.76,62.9,62.72,62.82,114642.0
2015-06-18 11:30:00,62.85,63.23,62.82,63.07,142657.0,62.85,63.23,62.82,63.07,142657.0
2015-06-18 12:00:00,63.11,63.25,62.74,63.24,70218.0,63.11,63.25,62.74,63.24,70218.0
2015-06-18 12:30:00,63.2,63.49,63.19,63.25,81418.0,63.2,63.49,63.19,63.25,81418.0
2015-06-18 13:00:00,63.24,63.61,63.24,63.51,61696.0,63.24,63.61,63.24,63.51,61696.0
2015-06-18 13:30:00,63.51,63.58,63.13,63.48,71448.0,63.51,63.58,63.13,63.48,71448.0
2015-06-18 14:00:00,63.47,63.58,63.0,63.3,77790.0,63.47,63.58,63.0,63.3,77790.0
2015-06-18 14:30:00,63.32,63.47,63.23,63.46,52628.0,63.32,63.47,63.23,63.46,52628.0
2015-06-18 15:00:00,63.45,63.46,63.1,63.26,66456.0,63.45,63.46,63.1,63.26,66456.0
2015-06-18 15:30:00,63.27,63.28,62.96,63.1,152217.0,63.27,63.28,62.96,63.1,152217.0
2015-06-19 09:30:00,63.11,63.96,63.1,63.91,314638.0,63.11,63.96,63.1,63.91,314638.0
2015-06-19 10:00:00,63.96,63.96,62.41,62.61,170939.0,63.96,63.96,62.41,62.61,170939.0
2015-06-19 10:30:00,62.65,62.87,62.33,62.87,95318.0,62.65,62.87,62.33,62.87,95318.0
2015-06-19 11:00:00,62.91,63.11,62.68,63.03,81482.0,62.91,63.11,62.68,63.03,81482.0
2015-06-19 11:30:00,63.02,63.15,62.76,62.85,88648.0,63.02,63.15,62.76,62.85,88648.0
2015-06-19 12:00:00,62.82,62.93,62.65,62.68,29157.0,62.82,62.93,62.65,62.68,29157.0
2015-06-19 12:30:00,62.65,62.86,62.6,62.83,29966.0,62.65,62.86,62.6,62.83,29966.0
2015-06-19 13:00:00,62.87,62.95,62.78,62.9,47279.0,62.87,62.95,62.78,62.9,47279.0
2015-06-19 13:30:00,62.88,63.16,62.86,63.04,51149.0,62.88,63.16,62.86,63.04,51149.0
2015-06-19 14:00:00,63.07,63.1,62.56,62.59,66985.0,63.07,63.1,62.56,62.59,66985.0
2015-06-19 14:30:00,62.61,62.88,62.56,62.57,45306.0,62.61,62.88,62.56,62.57,45306.0
2015-06-19 15:00:00,62.61,62.72,62.32,62.52,87457.0,62.61,62.72,62.32,62.52,87457.0
2015-06-19 15:30:00,62.52,62.72,62.33,62.53,307408.0,62.52,62.72,62.33,62.53,307408.0
2015-06-22 09:30:00,63.08,64.04,63.05,64.04,214552.0,63.08,64.04,63.05,64.04,214552.0
2015-06-22 10:00:00,64.06,64.36,63.65,63.65,167729.0,64.06,64.36,63.65,63.65,167729.0
2015-06-22 10:30:00,63.65,63.98,63.63,63.86,84052.0,63.65,63.98,63.63,63.86,84052.0
2015-06-22 11:00:00,63.83,64.19,63.76,64.04,84036.0,63.83,64.19,63.76,64.04,84036.0
2015-06-22 11:30:00,64.06,64.12,63.73,64.04,54607.0,64.06,64.12,63.73,64.04,54607.0
2015-06-22 12:00:00,64.05,64.08,63.7,63.76,43067.0,64.05,64.08,63.7,63.76,43067.0
2015-06-22 12:30:00,63.76,63.96,63.71,63.92,61016.0,63.76,63.96,63.71,63.92,61016.0
2015-06-22 13:00:00,63.94,64.01,63.89,63.95,48195.0,63.94,64.01,63.89,63.95,48195.0
2015-06-22 13:30:00,63.92,64.09,63.89,64.09,42063.0,63.92,64.09,63.89,64.09,42063.0
2015-06-22 14:00:00,64.07,64.09,63.82,63.84,42291.0,64.07,64.09,63.82,63.84,42291.0
2015-06-22 14:30:00,63.87,64.21,63.87,64.18,64807.0,63.87,64.21,63.87,64.18,64807.0
2015-06-22 15:00:00,64.19,64.47,64.15,64.47,93460.0,64.19,64.47,64.15,64.47,93460.0
2015-06-22 15:30:00,64.46,64.64,64.42,64.63,236206.0,64.46,64.64,64.42,64.63,236206.0
2015-06-23 09:30:00,65.0,65.3,64.47,65.05,147890.0,65.0,65.3,64.47,65.05,147890.0
2015-06-23 10:00:00,64.99,65.02,64.3,64.38,157807.0,64.99,65.02,64.3,64.38,157807.0
2015-06-23 10:30:00,64.37,64.59,64.01,64.5,127801.0,64.37,64.59,64.01,64.5,127801.0
2015-06-23 11:00:00,64.52,64.62,64.15,64.27,69343.0,64.52,64.62,64.15,64.27,69343.0
2015-06-23 11:30:00,64.27,64.33,63.92,64.07,67251.0,64.27,64.33,63.92,64.07,67251.0
2015-06-23 12:00:00,64.08,64.12,63.88,64.05,71573.0,64.08,64.12,63.88,64.05,71573.0
2015-06-23 12:30:00,63.99,64.01,63.82,63.94,47625.0,63.99,64.01,63.82,63.94,47625.0
2015-06-23 13:00:00,63.94,64.23,63.82,64.06,51084.0,63.94,64.23,63.82,64.06,51084.0
2015-06-23 13:30:00,64.06,64.31,64.0,64.15,75197.0,64.06,64.31,64.0,64.15,75197.0
2015-06-23 14:00:00,64.15,64.23,63.97,64.05,40627.0,64.15,64.23,63.97,64.05,40627.0
2015-06-23 14:30:00,64.04,64.19,63.75,63.86,79626.0,64.04,64.19,63.75,63.86,79626.0
2015-06-23 15:00:00,63.85,64.04,63.8,63.87,56299.0,63.85,64.04,63.8,63.87,56299.0
2015-06-23 15:30:00,63.88,64.04,63.82,63.96,161844.0,63.88,64.04,63.82,63.96,161844.0
2015-06-24 09:30:00,63.48,64.25,63.37,63.95,102873.0,63.48,64.25,63.37,63.95,102873.0
2015-06-24 10:00:00,63.97,63.99,63.2,63.68,115750.0,63.97,63.99,63.2,63.68,115750.0
2015-06-24 10:30:00,63.68,63.85,63.23,63.42,121390.0,63.68,63.85,63.23,63.42,121390.0
2015-06-24 11:00:00,63.46,63.67,63.28,63.44,53885.0,63.46,63.67,63.28,63.44,53885.0
2015-06-24 11:30:00,63.46,63.53,63.24,63.31,60193.0,63.46,63.53,63.24,63.31,60193.0
2015-06-24 12:00:00,63.31,63.33,62.7,62.79,111871.0,63.31,63.33,62.7,62.79,111871.0
2015-06-24 12:30:00,62.77,62.82,62.56,62.61,110102.0,62.77,62.82,62.56,62.61,110102.0
2015-06-24 13:00:00,62.62,62.77,62.3,62.32,101577.0,62.62,62.77,62.3,62.32,101577.0
2015-06-24 13:30:00,62.32,62.55,62.2,62.52,133839.0,62.32,62.55,62.2,62.52,133839.0
2015-06-24 14:00:00,62.51,62.65,62.26,62.33,61645.0,62.51,62.65,62.26,62.33,61645.0
2015-06-24 14:30:00,62.31,62.51,62.13,62.17,73382.0,62.31,62.51,62.13,62.17,73382.0
2015-06-24 15:00:00,62.17,62.2,62.03,62.15,82763.0,62.17,62.2,62.03,62.15,82763.0
2015-06-24 15:30:00,62.16,62.31,62.01,62.04,285255.0,62.16,62.31,62.01,62.04,285255.0
2015-06-25 09:30:00,62.15,62.78,62.1,62.3,120985.0,62.15,62.78,62.1,62.3,120985.0
2015-06-25 10:00:00,62.31,62.85,62.0,62.44,115693.0,62.31,62.85,62.0,62.44,115693.0
2015-06-25 10:30:00,62.5,62.5,61.84,62.32,71973.0,62.5,62.5,61.84,62.32,71973.0
2015-06-25 11:00:00,62.29,62.36,61.99,62.03,59578.0,62.29,62.36,61.99,62.03,59578.0
2015-06-25 11:30:00,62.05,62.18,61.96,61.96,68566.0,62.05,62.18,61.96,61.96,68566.0
2015-06-25 12:00:00,61.99,62.03,61.61,61.72,51635.0,61.99,62.03,61.61,61.72,51635.0
2015-06-25 12:30:00,61.73,62.04,61.73,62.0,41840.0,61.73,62.04,61.73,62.0,41840.0
2015-06-25 13:00:00,61.98,62.05,61.92,61.98,30163.0,61.98,62.05,61.92,61.98,30163.0
2015-06-25 13:30:00,61.99,61.99,61.86,61.91,29982.0,61.99,61.99,61.86,61.91,29982.0
2015-06-25 14:00:00,61.92,61.96,61.21,61.21,97710.0,61.92,61.96,61.21,61.21,97710.0
2015-06-25 14:30:00,61.24,61.55,61.24,61.5,89972.0,61.24,61.55,61.24,61.5,89972.0
2015-06-25 15:00:00,61.48,61.95,61.46,61.88,110784.0,61.48,61.95,61.46,61.88,110784.0
2015-06-25 15:30:00,61.88,62.05,61.71,62.0,190025.0,61.88,62.05,61.71,62.0,190025.0
2015-06-26 09:30:00,61.96,62.22,60.75,61.32,269934.0,61.96,62.22,60.75,61.32,269934.0
2015-06-26 10:00:00,61.38,61.53,60.52,60.83,186861.0,61.38,61.53,60.52,60.83,186861.0
2015-06-26 10:30:00,60.88,60.9,60.45,60.6,124381.0,60.88,60.9,60.45,60.6,124381.0
2015-06-26 11:00:00,60.58,61.11,60.54,60.71,105903.0,60.58,61.11,60.54,60.71,105903.0
2015-06-26 11:30:00,60.71,60.77,59.6,59.77,352846.0,60.71,60.77,59.6,59.77,352846.0
2015-06-26 12:00:00,59.76,60.49,59.54,60.4,187978.0,59.76,60.49,59.54,60.4,187978.0
2015-06-26 12:30:00,60.42,60.44,59.18,59.35,178013.0,60.42,60.44,59.18,59.35,178013.0
2015-06-26 13:00:00,59.37,59.72,59.26,59.7,88178.0,59.37,59.72,59.26,59.7,88178.0
2015-06-26 13:30:00,59.73,60.27,59.6,59.9,146697.0,59.73,60.27,59.6,59.9,146697.0
2015-06-26 14:00:00,59.91,59.91,59.6,59.75,92344.0,59.91,59.91,59.6,59.75,92344.0
2015-06-26 14:30:00,59.72,59.8,59.43,59.43,114438.0,59.72,59.8,59.43,59.43,114438.0
2015-06-26 15:00:00,59.47,59.88,59.44,59.79,169906.0,59.47,59.88,59.44,59.79,169906.0
2015-06-26 15:30:00,59.78,59.82,58.53,58.8,1219768.0,59.78,59.82,58.53,58.8,1219768.0
2015-06-29 09:30:00,57.5,58.88,57.46,57.95,394609.0,57.5,58.88,57.46,57.95,394609.0
2015-06-29 10:00:00,57.94,58.31,57.82,58.11,253599.0,57.94,58.31,57.82,58.11,253599.0
2015-06-29 10:30:00,58.12,58.12,57.3,57.72,375130.0,58.12,58.12,57.3,57.72,375130.0
2015-06-29 11:00:00,57.74,57.76,57.03,57.13,225875.0,57.74,57.76,57.03,57.13,225875.0
2015-06-29 11:30:00,57.12,57.23,56.73,57.16,238661.0,57.12,57.23,56.73,57.16,238661.0
2015-06-29 12:00:00,57.18,57.5,57.1,57.45,121955.0,57.18,57.5,57.1,57.45,121955.0
2015-06-29 12:30:00,57.42,57.55,57.29,57.49,81874.0,57.42,57.55,57.29,57.49,81874.0
2015-06-29 13:00:00,57.48,57.66,57.36,57.58,139401.0,57.48,57.66,57.36,57.58,139401.0
2015-06-29 13:30:00,57.6,57.61,57.2,57.3,132710.0,57.6,57.61,57.2,57.3,132710.0
2015-06-29 14:00:00,57.29,57.3,56.93,56.93,151210.0,57.29,57.3,56.93,56.93,151210.0
2015-06-29 14:30:00,56.93,57.06,56.58,56.86,182500.0,56.93,57.06,56.58,56.86,182500.0
2015-06-29 15:00:00,56.88,56.98,56.55,56.55,202744.0,56.88,56.98,56.55,56.55,202744.0
2015-06-29 15:30:00,56.55,56.56,56.02,56.05,429768.0,56.55,56.56,56.02,56.05,429768.0
2015-06-30 09:30:00,57.39,57.71,56.62,56.62,328047.0,57.39,57.71,56.62,56.62,328047.0
2015-06-30 10:00:00,56.63,56.8,55.62,55.84,284566.0,56.63,56.8,55.62,55.84,284566.0
2015-06-30 10:30:00,55.87,56.19,55.71,56.05,159290.0,55.87,56.19,55.71,56.05,159290.0
2015-06-30 11:00:00,56.04,57.15,56.04,56.82,214564.0,56.04,57.15,56.04,56.82,214564.0
2015-06-30 11:30:00,56.83,57.02,56.55,57.01,147441.0,56.83,57.02,56.55,57.01,147441.0
2015-06-30 12:00:00,57.01,57.53,56.88,57.45,103076.0,57.01,57.53,56.88,57.45,103076.0
2015-06-30 12:30:00,57.45,57.49,56.76,56.99,113351.0,57.45,57.49,56.76,56.99,113351.0
2015-06-30 13:00:00,56.99,57.28,56.71,57.23,81039.0,56.99,57.28,56.71,57.23,81039.0
2015-06-30 13:30:00,57.23,57.86,57.23,57.59,195039.0,57.23,57.86,57.23,57.59,195039.0
2015-06-30 14:00:00,57.6,57.78,57.25,57.25,123878.0,57.6,57.78,57.25,57.25,123878.0
2015-06-30 14:30:00,57.28,57.45,57.08,57.32,124723.0,57.28,57.45,57.08,57.32,124723.0
2015-06-30 15:00:00,57.33,57.33,57.01,57.1,142006.0,57.33,57.33,57.01,57.1,142006.0
2015-06-30 15:30:00,57.12,57.72,57.08,57.52,321624.0,57.12,57.72,57.08,57.52,321624.0
2015-07-01 09:30:00,58.51,58.73,57.52,58.03,284967.0,58.51,58.73,57.52,58.03,284967.0
2015-07-01 10:00:00,57.98,58.23,57.7,58.08,144097.0,57.98,58.23,57.7,58.08,144097.0
2015-07-01 10:30:00,58.0,58.01,56.84,57.07,299128.0,58.0,58.01,56.84,57.07,299128.0
2015-07-01 11:00:00,57.03,57.11,56.5,56.68,115507.0,57.03,57.11,56.5,56.68,115507.0
2015-07-01 11:30:00,56.65,56.91,56.54,56.71,99802.0,56.65,56.91,56.54,56.71,99802.0
2015-07-01 12:00:00,56.71,57.06,56.55,56.79,85663.0,56.71,57.06,56.55,56.79,85663.0
2015-07-01 12:30:00,56.75,57.0,56.51,56.7,118907.0,56.75,57.0,56.51,56.7,118907.0
2015-07-01 13:00:00,56.68,56.93,56.62,56.92,68045.0,56.68,56.93,56.62,56.92,68045.0
2015-07-01 13:30:00,56.92,57.21,56.76,56.77,83058.0,56.92,57.21,56.76,56.77,83058.0
2015-07-01 14:00:00,56.76,56.93,56.68,56.91,64411.0,56.76,56.93,56.68,56.91,64411.0
2015-07-01 14:30:00,56.91,57.04,56.67,56.94,70842.0,56.91,57.04,56.67,56.94,70842.0
2015-07-01 15:00:00,56.94,57.19,56.85,57.19,101237.0,56.94,57.19,56.85,57.19,101237.0
2015-07-01 15:30:00,57.19,57.22,57.02,57.15,211499.0,57.19,57.22,57.02,57.15,211499.0
2015-07-02 09:30:00,57.1,57.16,56.05,56.45,150573.0,57.1,57.16,56.05,56.45,150573.0
2015-07-02 10:00:00,56.45,56.7,56.06,56.59,81059.0,56.45,56.7,56.06,56.59,81059.0
2015-07-02 10:30:00,56.61,56.64,56.22,56.46,90082.0,56.61,56.64,56.22,56.46,90082.0
2015-07-02 11:00:00,56.44,56.46,55.85,55.92,142725.0,56.44,56.46,55.85,55.92,142725.0
2015-07-02 11:30:00,55.95,55.97,55.77,55.85,158865.0,55.95,55.97,55.77,55.85,158865.0
2015-07-02 12:00:00,55.85,56.22,55.83,56.22,113173.0,55.85,56.22,55.83,56.22,113173.0
2015-07-02 12:30:00,56.21,56.29,56.1,56.24,49912.0,56.21,56.29,56.1,56.24,49912.0
2015-07-02 13:00:00,56.23,56.25,56.1,56.23,35861.0,56.23,56.25,56.1,56.23,35861.0
2015-07-02 13:30:00,56.2,56.37,56.16,56.32,90301.0,56.2,56.37,56.16,56.32,90301.0
2015-07-02 14:00:00,56.32,56.4,56.21,56.34,45542.0,56.32,56.4,56.21,56.34,45542.0
2015-07-02 14:30:00,56.35,56.35,56.08,56.14,73794.0,56.35,56.35,56.08,56.14,73794.0
2015-07-02 15:00:00,56.13,56.16,56.02,56.1,75368.0,56.13,56.16,56.02,56.1,75368.0
2015-07-02 15:30:00,56.1,56.23,56.0,56.13,174710.0,56.1,56.23,56.0,56.13,174710.0
2015-07-06 09:30:00,55.4,57.19,55.01,57.12,312736.0,55.4,57.19,55.01,57.12,312736.0
2015-07-06 10:00:00,57.11,57.35,56.68,56.98,187618.0,57.11,57.35,56.68,56.98,187618.0
2015-07-06 10:30:00,56.98,57.21,56.42,56.48,252478.0,56.98,57.21,56.42,56.48,252478.0
2015-07-06 11:00:00,56.5,56.57,55.44,55.48,181481.0,56.5,56.57,55.44,55.48,181481.0
2015-07-06 11:30:00,55.48,55.89,55.36,55.79,136754.0,55.48,55.89,55.36,55.79,136754.0
2015-07-06 12:00:00,55.77,56.07,55.63,55.95,105091.0,55.77,56.07,55.63,55.95,105091.0
2015-07-06 12:30:00,55.95,56.1,55.82,55.85,119963.0,55.95,56.1,55.82,55.85,119963.0
2015-07-06 13:00:00,55.86,55.98,55.57,55.71,106076.0,55.86,55.98,55.57,55.71,106076.0
2015-07-06 13:30:00,55.71,55.9,55.46,55.53,88610.0,55.71,55.9,55.46,55.53,88610.0
2015-07-06 14:00:00,55.52,55.6,55.22,55.32,76636.0,55.52,55.6,55.22,55.32,76636.0
2015-07-06 14:30:00,55.29,55.53,55.18,55.51,142480.0,55.29,55.53,55.18,55.51,142480.0
2015-07-06 15:00:00,55.51,55.59,55.33,55.43,103254.0,55.51,55.59,55.33,55.43,103254.0
2015-07-06 15:30:00,55.43,55.57,55.18,55.4,397862.0,55.43,55.57,55.18,55.4,397862.0
2015-07-07 09:30:00,55.57,55.96,54.5,54.9,236393.0,55.57,55.96,54.5,54.9,236393.0
2015-07-07 10:00:00,54.85,55.26,54.65,54.93,127377.0,54.85,55.26,54.65,54.93,127377.0
2015-07-07 10:30:00,54.93,54.93,53.56,53.79,265322.0,54.93,54.93,53.56,53.79,265322.0
2015-07-07 11:00:00,53.82,54.29,53.6,53.99,218556.0,53.82,54.29,53.6,53.99,218556.0
2015-07-07 11:30:00,53.96,54.48,53.62,54.42,133494.0,53.96,54.48,53.62,54.42,133494.0
2015-07-07 12:00:00,54.42,54.61,54.06,54.48,93626.0,54.42,54.61,54.06,54.48,93626.0
2015-07-07 12:30:00,54.48,55.2,54.47,55.03,93424.0,54.48,55.2,54.47,55.03,93424.0
2015-07-07 13:00:00,55.05,55.23,54.79,54.93,113445.0,55.05,55.23,54.79,54.93,113445.0
2015-07-07 13:30:00,54.97,55.04,54.47,54.78,131399.0,54.97,55.04,54.47,54.78,131399.0
2015-07-07 14:00:00,54.77,54.85,54.16,54.54,81452.0,54.77,54.85,54.16,54.54,81452.0
2015-07-07 14:30:00,54.54,54.97,54.54,54.88,106307.0,54.54,54.97,54.54,54.88,106307.0
2015-07-07 15:00:00,54.88,55.48,54.76,55.33,185947.0,54.88,55.48,54.76,55.33,185947.0
2015-07-07 15:30:00,55.37,55.41,55.22,55.36,146234.0,55.37,55.41,55.22,55.36,146234.0
2015-07-08 09:30:00,54.57,54.74,53.92,54.32,144625.0,54.57,54.74,53.92,54.32,144625.0
2015-07-08 10:00:00,54.25,54.26,53.7,53.95,113043.0,54.25,54.26,53.7,53.95,113043.0
2015-07-08 10:30:00,53.93,54.2,53.55,54.13,168699.0,53.93,54.2,53.55,54.13,168699.0
2015-07-08 11:00:00,54.12,54.19,53.82,54.11,112230.0,54.12,54.19,53.82,54.11,112230.0
2015-07-08 11:30:00,54.11,54.32,53.3,53.46,131340.0,54.11,54.32,53.3,53.46,131340.0
2015-07-08 12:00:00,53.42,53.72,53.25,53.69,101410.0,53.42,53.72,53.25,53.69,101410.0
2015-07-08 12:30:00,53.62,53.67,53.09,53.41,82920.0,53.62,53.67,53.09,53.41,82920.0
2015-07-08 13:00:00,53.36,53.83,53.24,53.8,64703.0,53.36,53.83,53.24,53.8,64703.0
2015-07-08 13:30:00,53.8,53.8,53.53,53.65,50274.0,53.8,53.8,53.53,53.65,50274.0
2015-07-08 14:00:00,53.66,53.71,53.25,53.36,65750.0,53.66,53.71,53.25,53.36,65750.0
2015-07-08 14:30:00,53.35,53.39,52.85,53.05,130235.0,53.35,53.39,52.85,53.05,130235.0
2015-07-08 15:00:00,53.06,53.7,53.06,53.27,141393.0,53.06,53.7,53.06,53.27,141393.0
2015-07-08 15:30:00,53.26,53.34,53.11,53.16,256984.0,53.26,53.34,53.11,53.16,256984.0
2015-07-09 09:30:00,54.19,54.62,53.74,54.46,242938.0,54.19,54.62,53.74,54.46,242938.0
2015-07-09 10:00:00,54.45,54.87,54.21,54.22,147296.0,54.45,54.87,54.21,54.22,147296.0
2015-07-09 10:30:00,54.22,54.28,53.93,54.1,136356.0,54.22,54.28,53.93,54.1,136356.0
2015-07-09 11:00:00,54.09,54.45,53.95,54.18,108395.0,54.09,54.45,53.95,54.18,108395.0
2015-07-09 11:30:00,54.2,54.33,53.86,54.01,54531.0,54.2,54.33,53.86,54.01,54531.0
2015-07-09 12:00:00,54.0,54.12,53.93,54.01,67254.0,54.0,54.12,53.93,54.01,67254.0
2015-07-09 12:30:00,54.04,54.19,53.94,54.07,38338.0,54.04,54.19,53.94,54.07,38338.0
2015-07-09 13:00:00,54.05,54.1,53.86,53.91,53822.0,54.05,54.1,53.86,53.91,53822.0
2015-07-09 13:30:00,53.93,54.05,53.87,53.94,46233.0,53.93,54.05,53.87,53.94,46233.0
2015-07-09 14:00:00,53.97,54.01,53.43,53.48,49598.0,53.97,54.01,53.43,53.48,49598.0
2015-07-09 14:30:00,53.46,53.66,53.3,53.63,80572.0,53.46,53.66,53.3,53.63,80572.0
2015-07-09 15:00:00,53.61,53.72,53.39,53.4,106262.0,53.61,53.72,53.39,53.4,106262.0
2015-07-09 15:30:00,53.41,53.46,52.99,53.08,393599.0,53.41,53.46,52.99,53.08,393599.0
2015-07-10 09:30:00,53.7,53.99,53.21,53.27,161164.0,53.7,53.99,53.21,53.27,161164.0
2015-07-10 10:00:00,53.29,53.5,53.23,53.49,93670.0,53.29,53.5,53.23,53.49,93670.0
2015-07-10 10:30:00,53.49,53.5,53.06,53.22,110546.0,53.49,53.5,53.06,53.22,110546.0
2015-07-10 11:00:00,53.23,54.05,53.21,54.03,144982.0,53.23,54.05,53.21,54.03,144982.0
2015-07-10 11:30:00,54.06,54.09,53.44,53.51,76848.0,54.06,54.09,53.44,53.51,76848.0
2015-07-10 12:00:00,53.57,53.76,53.43,53.69,49259.0,53.57,53.76,53.43,53.69,49259.0
2015-07-10 12:30:00,53.68,53.7,53.48,53.55,31018.0,53.68,53.7,53.48,53.55,31018.0
2015-07-10 13:00:00,53.53,53.6,53.18,53.27,85381.0,53.53,53.6,53.18,53.27,85381.0
2015-07-10 13:30:00,53.29,53.37,53.22,53.32,37918.0,53.29,53.37,53.22,53.32,37918.0
2015-07-10 14:00:00,53.3,53.49,53.29,53.44,63951.0,53.3,53.49,53.29,53.44,63951.0
2015-07-10 14:30:00,53.45,53.46,53.31,53.43,57426.0,53.45,53.46,53.31,53.43,57426.0
2015-07-10 15:00:00,53.38,53.46,53.36,53.38,111841.0,53.38,53.46,53.36,53.38,111841.0
2015-07-10 15:30:00,53.37,53.64,53.35,53.49,286092.0,53.37,53.64,53.35,53.49,286092.0
2015-07-13 09:30:00,53.78,54.1,53.34,53.62,255587.0,53.78,54.1,53.34,53.62,255587.0
2015-07-13 10:00:00,53.5,54.32,53.5,54.04,213785.0,53.5,54.32,53.5,54.04,213785.0
2015-07-13 10:30:00,54.13,54.54,54.07,54.54,83262.0,54.13,54.54,54.07,54.54,83262.0
2015-07-13 11:00:00,54.53,54.77,54.0,54.14,134174.0,54.53,54.77,54.0,54.14,134174.0
2015-07-13 11:30:00,54.12,54.46,54.12,54.28,71546.0,54.12,54.46,54.12,54.28,71546.0
2015-07-13 12:00:00,54.26,54.26,53.8,54.15,75075.0,54.26,54.26,53.8,54.15,75075.0
2015-07-13 12:30:00,54.17,54.17,53.4,53.65,109738.0,54.17,54.17,53.4,53.65,109738.0
2015-07-13 13:00:00,53.67,53.78,53.44,53.77,109656.0,53.67,53.78,53.44,53.77,109656.0
2015-07-13 13:30:00,53.78,53.9,53.55,53.68,62925.0,53.78,53.9,53.55,53.68,62925.0
2015-07-13 14:00:00,53.66,53.81,53.61,53.67,39993.0,53.66,53.81,53.61,53.67,39993.0
2015-07-13 14:30:00,53.66,53.79,53.52,53.69,92242.0,53.66,53.79,53.52,53.69,92242.0
2015-07-13 15:00:00,53.66,53.81,53.58,53.8,100315.0,53.66,53.81,53.58,53.8,100315.0
2015-07-13 15:30:00,53.79,53.92,53.67,53.68,265730.0,53.79,53.92,53.67,53.68,265730.0
2015-07-14 09:30:00,53.56,54.58,53.5,54.53,207673.0,53.56,54.58,53.5,54.53,207673.0
2015-07-14 10:00:00,54.51,55.45,54.51,55.38,240380.0,54.51,55.45,54.51,55.38,240380.0
2015-07-14 10:30:00,55.39,55.8,55.0,55.04,179121.0,55.39,55.8,55.0,55.04,179121.0
2015-07-14 11:00:00,55.04,55.36,54.85,55.15,152030.0,55.04,55.36,54.85,55.15,152030.0
2015-07-14 11:30:00,55.17,55.62,55.11,55.56,110019.0,55.17,55.62,55.11,55.56,110019.0
2015-07-14 12:00:00,55.52,55.91,55.52,55.78,169349.0,55.52,55.91,55.52,55.78,169349.0
2015-07-14 12:30:00,55.76,55.86,55.51,55.76,77414.0,55.76,55.86,55.51,55.76,77414.0
2015-07-14 13:00:00,55.76,55.85,55.65,55.84,49326.0,55.76,55.85,55.65,55.84,49326.0
2015-07-14 13:30:00,55.84,55.92,55.51,55.6,135521.0,55.84,55.92,55.51,55.6,135521.0
2015-07-14 14:00:00,55.58,55.98,55.51,55.96,134843.0,55.58,55.98,55.51,55.96,134843.0
2015-07-14 14:30:00,55.95,56.64,55.86,56.5,296815.0,55.95,56.64,55.86,56.5,296815.0
2015-07-14 15:00:00,56.49,56.6,56.39,56.42,172219.0,56.49,56.6,56.39,56.42,172219.0
2015-07-14 15:30:00,56.44,56.5,56.15,56.2,300680.0,56.44,56.5,56.15,56.2,300680.0
2015-07-15 09:30:00,57.11,57.78,56.4,57.64,414062.0,57.11,57.78,56.4,57.64,414062.0
2015-07-15 10:00:00,57.59,57.73,56.74,56.82,186295.0,57.59,57.73,56.74,56.82,186295.0
2015-07-15 10:30:00,56.8,57.23,56.66,56.69,142380.0,56.8,57.23,56.66,56.69,142380.0
2015-07-15 11:00:00,56.72,56.8,56.52,56.68,141454.0,56.72,56.8,56.52,56.68,141454.0
2015-07-15 11:30:00,56.6,57.05,56.59,56.85,98628.0,56.6,57.05,56.59,56.85,98628.0
2015-07-15 12:00:00,56.84,56.99,56.5,56.72,87698.0,56.84,56.99,56.5,56.72,87698.0
2015-07-15 12:30:00,56.67,56.69,56.12,56.33,119732.0,56.67,56.69,56.12,56.33,119732.0
2015-07-15 13:00:00,56.36,56.5,56.17,56.39,90588.0,56.36,56.5,56.17,56.39,90588.0
2015-07-15 13:30:00,56.41,56.48,56.28,56.39,120373.0,56.41,56.48,56.28,56.39,120373.0
2015-07-15 14:00:00,56.39,56.42,55.76,55.86,152298.0,56.39,56.42,55.76,55.86,152298.0
2015-07-15 14:30:00,55.9,55.9,55.17,55.5,179835.0,55.9,55.9,55.17,55.5,179835.0
2015-07-15 15:00:00,55.5,55.71,55.42,55.53,119340.0,55.5,55.71,55.42,55.53,119340.0
2015-07-15 15:30:00,55.49,55.53,55.29,55.32,297672.0,55.49,55.53,55.29,55.32,297672.0
2015-07-16 09:30:00,55.75,56.38,55.15,56.07,175610.0,55.75,56.38,55.15,56.07,175610.0
2015-07-16 10:00:00,56.07,56.7,56.0,56.62,203398.0,56.07,56.7,56.0,56.62,203398.0
2015-07-16 10:30:00,56.63,57.06,56.56,57.03,173722.0,56.63,57.06,56.56,57.03,173722.0
2015-07-16 11:00:00,57.04,57.39,57.01,57.28,176286.0,57.04,57.39,57.01,57.28,176286.0
2015-07-16 11:30:00,57.28,58.12,57.2,57.72,359815.0,57.28,58.12,57.2,57.72,359815.0
2015-07-16 12:00:00,57.69,57.77,57.42,57.6,113744.0,57.69,57.77,57.42,57.6,113744.0
2015-07-16 12:30:00,57.6,57.66,57.31,57.32,97857.0,57.6,57.66,57.31,57.32,97857.0
2015-07-16 13:00:00,57.33,57.4,57.01,57.17,76396.0,57.33,57.4,57.01,57.17,76396.0
2015-07-16 13:30:00,57.17,57.23,57.01,57.16,47644.0,57.17,57.23,57.01,57.16,47644.0
2015-07-16 14:00:00,57.14,57.41,57.11,57.31,68116.0,57.14,57.41,57.11,57.31,68116.0
2015-07-16 14:30:00,57.31,57.37,57.07,57.19,75539.0,57.31,57.37,57.07,57.19,75539.0
2015-07-16 15:00:00,57.19,57.23,57.0,57.19,91007.0,57.19,57.23,57.0,57.19,91007.0
2015-07-16 15:30:00,57.18,57.22,56.75,57.08,258613.0,57.18,57.22,56.75,57.08,258613.0
2015-07-17 09:30:00,56.86,57.01,56.25,56.88,158892.0,56.86,57.01,56.25,56.88,158892.0
2015-07-17 10:00:00,57.0,57.0,55.75,55.75,181942.0,57.0,57.0,55.75,55.75,181942.0
2015-07-17 10:30:00,55.75,56.15,55.62,55.92,220093.0,55.75,56.15,55.62,55.92,220093.0
2015-07-17 11:00:00,55.87,56.0,55.67,55.93,80521.0,55.87,56.0,55.67,55.93,80521.0
2015-07-17 11:30:00,55.94,56.34,55.86,56.1,115570.0,55.94,56.34,55.86,56.1,115570.0
2015-07-17 12:00:00,56.08,56.39,55.95,56.34,75303.0,56.08,56.39,55.95,56.34,75303.0
2015-07-17 12:30:00,56.36,56.61,56.32,56.45,87200.0,56.36,56.61,56.32,56.45,87200.0
2015-07-17 13:00:00,56.48,56.66,56.42,56.66,50813.0,56.48,56.66,56.42,56.66,50813.0
2015-07-17 13:30:00,56.66,56.81,56.63,56.73,123160.0,56.66,56.81,56.63,56.73,123160.0
2015-07-17 14:00:00,56.75,57.07,56.64,56.97,142459.0,56.75,57.07,56.64,56.97,142459.0
2015-07-17 14:30:00,56.98,57.27,56.94,57.05,101001.0,56.98,57.27,56.94,57.05,101001.0
2015-07-17 15:00:00,57.05,57.24,57.0,57.12,99395.0,57.05,57.24,57.0,57.12,99395.0
2015-07-17 15:30:00,57.1,57.32,57.01,57.21,242129.0,57.1,57.32,57.01,57.21,242129.0
2015-07-20 09:30:00,57.5,57.54,56.02,56.61,168869.0,57.5,57.54,56.02,56.61,168869.0
2015-07-20 10:00:00,56.62,56.8,55.5,55.76,176136.0,56.62,56.8,55.5,55.76,176136.0
2015-07-20 10:30:00,55.79,55.98,55.65,55.82,90173.0,55.79,55.98,55.65,55.82,90173.0
2015-07-20 11:00:00,55.82,56.29,55.76,56.17,98978.0,55.82,56.29,55.76,56.17,98978.0
2015-07-20 11:30:00,56.14,56.19,55.91,55.96,48700.0,56.14,56.19,55.91,55.96,48700.0
2015-07-20 12:00:00,55.96,55.99,55.63,55.66,58142.0,55.96,55.99,55.63,55.66,58142.0
2015-07-20 12:30:00,55.65,55.98,55.65,55.7,61309.0,55.65,55.98,55.65,55.7,61309.0
2015-07-20 13:00:00,55.65,56.05,55.57,55.91,76736.0,55.65,56.05,55.57,55.91,76736.0
2015-07-20 13:30:00,55.88,56.0,55.74,55.78,67055.0,55.88,56.0,55.74,55.78,67055.0
2015-07-20 14:00:00,55.77,55.8,55.55,55.74,69970.0,55.77,55.8,55.55,55.74,69970.0
2015-07-20 14:30:00,55.72,55.88,55.65,55.65,43204.0,55.72,55.88,55.65,55.65,43204.0
2015-07-20 15:00:00,55.67,55.81,55.6,55.78,74080.0,55.67,55.81,55.6,55.78,74080.0
2015-07-20 15:30:00,55.8,55.83,55.52,55.69,144934.0,55.8,55.83,55.52,55.69,144934.0
2015-07-21 09:30:00,55.51,55.55,54.73,55.02,184641.0,55.51,55.55,54.73,55.02,184641.0
2015-07-21 10:00:00,55.05,55.36,54.82,55.2,131879.0,55.05,55.36,54.82,55.2,131879.0
2015-07-21 10:30:00,55.16,55.28,54.94,55.14,161606.0,55.16,55.28,54.94,55.14,161606.0
2015-07-21 11:00:00,55.15,55.15,54.65,54.98,153994.0,55.15,55.15,54.65,54.98,153994.0
2015-07-21 11:30:00,55.01,55.21,54.98,55.13,122346.0,55.01,55.21,54.98,55.13,122346.0
2015-07-21 12:00:00,55.13,55.72,55.11,55.72,86961.0,55.13,55.72,55.11,55.72,86961.0
2015-07-21 12:30:00,55.72,55.81,55.23,55.31,76629.0,55.72,55.81,55.23,55.31,76629.0
2015-07-21 13:00:00,55.28,55.75,55.26,55.74,35098.0,55.28,55.75,55.26,55.74,35098.0
2015-07-21 13:30:00,55.76,55.78,55.54,55.77,34706.0,55.76,55.78,55.54,55.77,34706.0
2015-07-21 14:00:00,55.75,56.02,55.64,55.87,77602.0,55.75,56.02,55.64,55.87,77602.0
2015-07-21 14:30:00,55.89,56.04,55.81,55.98,60722.0,55.89,56.04,55.81,55.98,60722.0
2015-07-21 15:00:00,55.96,56.34,55.89,56.26,149881.0,55.96,56.34,55.89,56.26,149881.0
2015-07-21 15:30:00,56.26,56.4,56.11,56.18,275142.0,56.26,56.4,56.11,56.18,275142.0
2015-07-22 09:30:00,55.5,55.69,54.9,55.5,129895.0,55.5,55.69,54.9,55.5,129895.0
2015-07-22 10:00:00,55.48,56.18,55.29,56.04,59648.0,55.48,56.18,55.29,56.04,59648.0
2015-07-22 10:30:00,56.06,56.19,55.62,56.11,67899.0,56.06,56.19,55.62,56.11,67899.0
2015-07-22 11:00:00,56.12,56.12,55.67,55.76,42795.0,56.12,56.12,55.67,55.76,42795.0
2015-07-22 11:30:00,55.75,56.12,55.7,55.94,42198.0,55.75,56.12,55.7,55.94,42198.0
2015-07-22 12:00:00,55.94,56.04,55.76,55.89,27769.0,55.94,56.04,55.76,55.89,27769.0
2015-07-22 12:30:00,55.89,55.89,55.51,55.73,45429.0,55.89,55.89,55.51,55.73,45429.0
2015-07-22 13:00:00,55.73,55.8,55.62,55.79,36458.0,55.73,55.8,55.62,55.79,36458.0
2015-07-22 13:30:00,55.81,55.95,55.74,55.87,32256.0,55.81,55.95,55.74,55.87,32256.0
2015-07-22 14:00:00,55.87,56.02,55.77,55.83,47609.0,55.87,56.02,55.77,55.83,47609.0
2015-07-22 14:30:00,55.83,55.91,55.76,55.81,25046.0,55.83,55.91,55.76,55.81,25046.0
2015-07-22 15:00:00,55.81,55.82,55.28,55.37,97100.0,55.81,55.82,55.28,55.37,97100.0
2015-07-22 15:30:00,55.36,55.44,55.28,55.38,117520.0,55.36,55.44,55.28,55.38,117520.0
2015-07-23 09:30:00,55.73,56.09,55.01,55.36,107034.0,55.73,56.09,55.01,55.36,107034.0
2015-07-23 10:00:00,55.4,55.7,55.23,55.63,96743.0,55.4,55.7,55.23,55.63,96743.0
2015-07-23 10:30:00,55.69,56.4,55.69,56.4,139599.0,55.69,56.4,55.69,56.4,139599.0
2015-07-23 11:00:00,56.36,56.73,56.16,56.54,163182.0,56.36,56.73,56.16,56.54,163182.0
2015-07-23 11:30:00,56.44,56.44,55.79,55.86,158631.0,56.44,56.44,55.79,55.86,158631.0
2015-07-23 12:00:00,55.86,55.86,55.04,55.15,103975.0,55.86,55.86,55.04,55.15,103975.0
2015-07-23 12:30:00,55.1,55.4,55.09,55.31,35223.0,55.1,55.4,55.09,55.31,35223.0
2015-07-23 13:00:00,55.3,55.4,55.15,55.19,35176.0,55.3,55.4,55.15,55.19,35176.0
2015-07-23 13:30:00,55.2,55.48,55.06,55.32,50277.0,55.2,55.48,55.06,55.32,50277.0
2015-07-23 14:00:00,55.34,55.38,55.05,55.11,29371.0,55.34,55.38,55.05,55.11,29371.0
2015-07-23 14:30:00,55.11,55.21,54.87,55.04,63961.0,55.11,55.21,54.87,55.04,63961.0
2015-07-23 15:00:00,55.03,55.13,54.85,55.08,84808.0,55.03,55.13,54.85,55.08,84808.0
2015-07-23 15:30:00,55.07,55.16,54.96,55.08,140182.0,55.07,55.16,54.96,55.08,140182.0
2015-07-24 09:30:00,54.48,55.64,53.91,55.58,258109.0,54.48,55.64,53.91,55.58,258109.0
2015-07-24 10:00:00,55.5,55.64,54.81,54.88,96825.0,55.5,55.64,54.81,54.88,96825.0
2015-07-24 10:30:00,54.9,55.31,54.71,55.13,62604.0,54.9,55.31,54.71,55.13,62604.0
2015-07-24 11:00:00,55.09,55.38,54.99,55.05,53439.0,55.09,55.38,54.99,55.05,53439.0
2015-07-24 11:30:00,55.08,55.23,54.84,54.89,36582.0,55.08,55.23,54.84,54.89,36582.0
2015-07-24 12:00:00,54.87,55.2,54.7,55.01,25186.0,54.87,55.2,54.7,55.01,25186.0
2015-07-24 12:30:00,54.96,55.15,54.6,54.63,40641.0,54.96,55.15,54.6,54.63,40641.0
2015-07-24 13:00:00,54.62,54.65,54.03,54.22,93503.0,54.62,54.65,54.03,54.22,93503.0
2015-07-24 13:30:00,54.23,54.31,53.72,54.15,75601.0,54.23,54.31,53.72,54.15,75601.0
2015-07-24 14:00:00,54.07,54.07,53.11,53.62,114551.0,54.07,54.07,53.11,53.62,114551.0
2015-07-24 14:30:00,53.67,53.83,53.26,53.36,75616.0,53.67,53.83,53.26,53.36,75616.0
2015-07-24 15:00:00,53.36,53.62,53.2,53.2,115492.0,53.36,53.62,53.2,53.2,115492.0
2015-07-24 15:30:00,53.25,53.43,53.1,53.15,208541.0,53.25,53.43,53.1,53.15,208541.0
2015-07-27 09:30:00,52.62,52.89,51.42,52.33,311297.0,52.62,52.89,51.42,52.33,311297.0
2015-07-27 10:00:00,52.21,52.29,51.65,52.07,88672.0,52.21,52.29,51.65,52.07,88672.0
2015-07-27 10:30:00,52.07,53.08,52.0,52.46,229216.0,52.07,53.08,52.0,52.46,229216.0
2015-07-27 11:00:00,52.45,52.84,52.05,52.32,116918.0,52.45,52.84,52.05,52.32,116918.0
2015-07-27 11:30:00,52.31,52.58,52.22,52.58,214972.0,52.31,52.58,52.22,52.58,214972.0
2015-07-27 12:00:00,52.55,52.75,52.33,52.56,76338.0,52.55,52.75,52.33,52.56,76338.0
2015-07-27 12:30:00,52.54,53.07,52.51,52.95,74500.0,52.54,53.07,52.51,52.95,74500.0
2015-07-27 13:00:00,52.93,52.94,52.72,52.8,36655.0,52.93,52.94,52.72,52.8,36655.0
2015-07-27 13:30:00,52.81,52.86,52.58,52.7,50782.0,52.81,52.86,52.58,52.7,50782.0
2015-07-27 14:00:00,52.68,53.01,52.47,53.0,65972.0,52.68,53.01,52.47,53.0,65972.0
2015-07-27 14:30:00,53.01,53.36,52.85,53.27,90570.0,53.01,53.36,52.85,53.27,90570.0
2015-07-27 15:00:00,53.26,53.89,53.25,53.77,166405.0,53.26,53.89,53.25,53.77,166405.0
2015-07-27 15:30:00,53.77,53.86,53.54,53.68,230429.0,53.77,53.86,53.54,53.68,230429.0
2015-07-28 09:30:00,53.7,54.29,53.04,53.71,277387.0,53.7,54.29,53.04,53.71,277387.0
2015-07-28 10:00:00,53.85,54.09,53.42,53.68,97337.0,53.85,54.09,53.42,53.68,97337.0
2015-07-28 10:30:00,53.64,53.87,53.54,53.58,111044.0,53.64,53.87,53.54,53.58,111044.0
2015-07-28 11:00:00,53.6,53.91,53.43,53.82,64784.0,53.6,53.91,53.43,53.82,64784.0
2015-07-28 11:30:00,53.84,53.96,53.75,53.91,66780.0,53.84,53.96,53.75,53.91,66780.0
2015-07-28 12:00:00,53.92,54.09,53.67,53.93,89729.0,53.92,54.09,53.67,53.93,89729.0
2015-07-28 12:30:00,53.93,54.18,53.85,54.02,54216.0,53.93,54.18,53.85,54.02,54216.0
2015-07-28 13:00:00,54.03,54.6,54.02,54.57,77396.0,54.03,54.6,54.02,54.57,77396.0
2015-07-28 13:30:00,54.58,54.8,54.47,54.78,77771.0,54.58,54.8,54.47,54.78,77771.0
2015-07-28 14:00:00,54.79,54.79,54.35,54.35,63454.0,54.79,54.79,54.35,54.35,63454.0
2015-07-28 14:30:00,54.38,54.44,54.06,54.27,64999.0,54.38,54.44,54.06,54.27,64999.0
2015-07-28 15:00:00,54.29,54.38,54.15,54.28,78608.0,54.29,54.38,54.15,54.28,78608.0
2015-07-28 15:30:00,54.28,54.52,54.24,54.4,153517.0,54.28,54.52,54.24,54.4,153517.0
2015-07-29 09:30:00,54.66,54.88,53.63,54.08,140033.0,54.66,54.88,53.63,54.08,140033.0
2015-07-29 10:00:00,54.09,54.68,53.84,54.12,173485.0,54.09,54.68,53.84,54.12,173485.0
2015-07-29 10:30:00,54.12,54.42,53.87,53.93,78113.0,54.12,54.42,53.87,53.93,78113.0
2015-07-29 11:00:00,53.9,53.92,53.24,53.27,102017.0,53.9,53.92,53.24,53.27,102017.0
2015-07-29 11:30:00,53.25,53.47,53.09,53.32,99472.0,53.25,53.47,53.09,53.32,99472.0
2015-07-29 12:00:00,53.35,53.37,52.72,52.79,140488.0,53.35,53.37,52.72,52.79,140488.0
2015-07-29 12:30:00,52.87,52.87,52.34,52.37,95552.0,52.87,52.87,52.34,52.37,95552.0
2015-07-29 13:00:00,52.37,52.56,52.22,52.44,93662.0,52.37,52.56,52.22,52.44,93662.0
2015-07-29 13:30:00,52.46,52.66,52.26,52.58,120658.0,52.46,52.66,52.26,52.58,120658.0
2015-07-29 14:00:00,52.57,52.68,52.32,52.66,90919.0,52.57,52.68,52.32,52.66,90919.0
2015-07-29 14:30:00,52.68,53.34,52.67,53.05,135231.0,52.68,53.34,52.67,53.05,135231.0
2015-07-29 15:00:00,53.09,53.25,52.95,53.1,100809.0,53.09,53.25,52.95,53.1,100809.0
2015-07-29 15:30:00,53.09,53.19,53.03,53.06,177306.0,53.09,53.19,53.03,53.06,177306.0
2015-07-30 09:30:00,52.72,52.8,51.6,51.69,187428.0,52.72,52.8,51.6,51.69,187428.0
2015-07-30 10:00:00,51.73,52.7,51.64,52.66,82030.0,51.73,52.7,51.64,52.66,82030.0
2015-07-30 10:30:00,52.6,52.98,52.1,52.1,79110.0,52.6,52.98,52.1,52.1,79110.0
2015-07-30 11:00:00,52.13,52.75,52.1,52.44,81816.0,52.13,52.75,52.1,52.44,81816.0
2015-07-30 11:30:00,52.45,52.94,52.45,52.77,81460.0,52.45,52.94,52.45,52.77,81460.0
2015-07-30 12:00:00,52.84,53.16,52.67,53.03,62501.0,52.84,53.16,52.67,53.03,62501.0
2015-07-30 12:30:00,53.0,53.5,53.0,53.44,46558.0,53.0,53.5,53.0,53.44,46558.0
2015-07-30 13:00:00,53.43,53.53,53.26,53.41,37935.0,53.43,53.53,53.26,53.41,37935.0
2015-07-30 13:30:00,53.39,53.43,53.05,53.09,52874.0,53.39,53.43,53.05,53.09,52874.0
2015-07-30 14:00:00,53.12,53.21,53.03,53.12,25411.0,53.12,53.21,53.03,53.12,25411.0
2015-07-30 14:30:00,53.08,53.17,52.82,53.01,54516.0,53.08,53.17,52.82,53.01,54516.0
2015-07-30 15:00:00,52.98,53.25,52.98,53.16,56194.0,52.98,53.25,52.98,53.16,56194.0
2015-07-30 15:30:00,53.16,53.27,53.12,53.17,143486.0,53.16,53.27,53.12,53.17,143486.0
2015-07-31 09:30:00,53.53,53.77,52.8,53.58,107955.0,53.53,53.77,52.8,53.58,107955.0
2015-07-31 10:00:00,53.63,54.94,53.57,54.91,174916.0,53.63,54.94,53.57,54.91,174916.0
2015-07-31 10:30:00,54.9,55.56,54.72,55.34,140968.0,54.9,55.56,54.72,55.34,140968.0
2015-07-31 11:00:00,55.33,55.36,54.95,54.98,82316.0,55.33,55.36,54.95,54.98,82316.0
2015-07-31 11:30:00,55.01,55.44,54.86,55.11,78612.0,55.01,55.44,54.86,55.11,78612.0
2015-07-31 12:00:00,55.04,55.25,55.0,55.2,52602.0,55.04,55.25,55.0,55.2,52602.0
2015-07-31 12:30:00,55.21,55.45,55.12,55.13,59266.0,55.21,55.45,55.12,55.13,59266.0
2015-07-31 13:00:00,55.12,55.18,54.84,54.99,50875.0,55.12,55.18,54.84,54.99,50875.0
2015-07-31 13:30:00,55.02,55.23,54.88,54.93,126606.0,55.02,55.23,54.88,54.93,126606.0
2015-07-31 14:00:00,54.95,55.07,54.85,55.01,61726.0,54.95,55.07,54.85,55.01,61726.0
2015-07-31 14:30:00,54.99,55.15,54.85,54.91,51905.0,54.99,55.15,54.85,54.91,51905.0
2015-07-31 15:00:00,54.9,54.96,54.64,54.72,86673.0,54.9,54.96,54.64,54.72,86673.0
2015-07-31 15:30:00,54.71,54.93,54.62,54.93,247405.0,54.71,54.93,54.62,54.93,247405.0
2015-08-03 09:30:00,55.0,55.57,54.7,55.23,123446.0,55.0,55.57,54.7,55.23,123446.0
2015-08-03 10:00:00,55.06,55.13,54.45,54.96,131375.0,55.06,55.13,54.45,54.96,131375.0
2015-08-03 10:30:00,54.89,54.99,54.58,54.65,74889.0,54.89,54.99,54.58,54.65,74889.0
2015-08-03 11:00:00,54.68,55.16,54.66,55.11,83292.0,54.68,55.16,54.66,55.11,83292.0
2015-08-03 11:30:00,55.1,55.23,54.91,54.94,48274.0,55.1,55.23,54.91,54.94,48274.0
2015-08-03 12:00:00,55.0,55.08,54.67,54.68,63149.0,55.0,55.08,54.67,54.68,63149.0
2015-08-03 12:30:00,54.68,54.7,53.73,53.74,152768.0,54.68,54.7,53.73,53.74,152768.0
2015-08-03 13:00:00,53.67,53.84,53.46,53.83,90283.0,53.67,53.84,53.46,53.83,90283.0
2015-08-03 13:30:00,53.83,54.17,53.68,53.93,81659.0,53.83,54.17,53.68,53.93,81659.0
2015-08-03 14:00:00,53.91,54.0,53.67,53.81,73934.0,53.91,54.0,53.67,53.81,73934.0
2015-08-03 14:30:00,53.8,54.04,53.67,53.86,107554.0,53.8,54.04,53.67,53.86,107554.0
2015-08-03 15:00:00,53.88,54.04,53.74,53.95,92714.0,53.88,54.04,53.74,53.95,92714.0
2015-08-03 15:30:00,53.97,54.1,53.79,53.92,186779.0,53.97,54.1,53.79,53.92,186779.0
2015-08-04 09:30:00,54.18,55.65,53.25,55.6,167883.0,54.18,55.65,53.25,55.6,167883.0
2015-08-04 10:00:00,55.62,55.91,55.2,55.63,185005.0,55.62,55.91,55.2,55.63,185005.0
2015-08-04 10:30:00,55.54,56.13,55.53,55.81,228160.0,55.54,56.13,55.53,55.81,228160.0
2015-08-04 11:00:00,55.81,55.81,55.06,55.42,104392.0,55.81,55.81,55.06,55.42,104392.0
2015-08-04 11:30:00,55.38,55.63,55.15,55.19,71123.0,55.38,55.63,55.15,55.19,71123.0
2015-08-04 12:00:00,55.18,55.98,55.18,55.59,69382.0,55.18,55.98,55.18,55.59,69382.0
2015-08-04 12:30:00,55.56,55.75,55.07,55.21,42965.0,55.56,55.75,55.07,55.21,42965.0
2015-08-04 13:00:00,55.13,55.55,55.05,55.17,70038.0,55.13,55.55,55.05,55.17,70038.0
2015-08-04 13:30:00,55.19,55.38,54.65,54.83,98148.0,55.19,55.38,54.65,54.83,98148.0
2015-08-04 14:00:00,54.78,55.19,54.58,55.19,75847.0,54.78,55.19,54.58,55.19,75847.0
2015-08-04 14:30:00,55.1,55.19,54.85,55.04,81982.0,55.1,55.19,54.85,55.04,81982.0
2015-08-04 15:00:00,55.0,55.44,54.91,55.38,153521.0,55.0,55.44,54.91,55.38,153521.0
2015-08-04 15:30:00,55.37,55.43,55.17,55.3,252814.0,55.37,55.43,55.17,55.3,252814.0
2015-08-05 09:30:00,55.37,56.71,55.37,56.2,221223.0,55.37,56.71,55.37,56.2,221223.0
2015-08-05 10:00:00,56.17,56.49,55.42,55.52,168490.0,56.17,56.49,55.42,55.52,168490.0
2015-08-05 10:30:00,55.52,56.2,55.35,56.2,173060.0,55.52,56.2,55.35,56.2,173060.0
2015-08-05 11:00:00,56.22,56.24,55.48,55.55,94380.0,56.22,56.24,55.48,55.55,94380.0
2015-08-05 11:30:00,55.54,55.68,55.02,55.03,108639.0,55.54,55.68,55.02,55.03,108639.0
2015-08-05 12:00:00,55.04,55.07,54.51,54.71,143383.0,55.04,55.07,54.51,54.71,143383.0
2015-08-05 12:30:00,54.67,54.73,54.28,54.62,103923.0,54.67,54.73,54.28,54.62,103923.0
2015-08-05 13:00:00,54.69,54.69,54.34,54.37,62417.0,54.69,54.69,54.34,54.37,62417.0
2015-08-05 13:30:00,54.39,54.59,54.23,54.57,100964.0,54.39,54.59,54.23,54.57,100964.0
2015-08-05 14:00:00,54.55,54.77,54.43,54.61,51051.0,54.55,54.77,54.43,54.61,51051.0
2015-08-05 14:30:00,54.64,55.16,54.61,54.73,95956.0,54.64,55.16,54.61,54.73,95956.0
2015-08-05 15:00:00,54.7,54.83,54.61,54.68,104114.0,54.7,54.83,54.61,54.68,104114.0
2015-08-05 15:30:00,54.68,54.68,54.4,54.52,129978.0,54.68,54.68,54.4,54.52,129978.0
2015-08-06 09:30:00,54.26,54.73,53.82,53.89,178081.0,54.26,54.73,53.82,53.89,178081.0
2015-08-06 10:00:00,53.9,54.44,53.68,53.83,175165.0,53.9,54.44,53.68,53.83,175165.0
2015-08-06 10:30:00,53.84,53.84,53.15,53.18,168705.0,53.84,53.84,53.15,53.18,168705.0
2015-08-06 11:00:00,53.19,53.29,52.42,52.5,131312.0,53.19,53.29,52.42,52.5,131312.0
2015-08-06 11:30:00,52.44,52.45,51.37,51.37,162236.0,52.44,52.45,51.37,51.37,162236.0
2015-08-06 12:00:00,51.36,52.0,51.35,51.49,105896.0,51.36,52.0,51.35,51.49,105896.0
2015-08-06 12:30:00,51.5,51.54,51.02,51.43,118195.0,51.5,51.54,51.02,51.43,118195.0
2015-08-06 13:00:00,51.41,51.51,51.1,51.41,124325.0,51.41,51.51,51.1,51.41,124325.0
2015-08-06 13:30:00,51.4,51.5,51.07,51.12,101129.0,51.4,51.5,51.07,51.12,101129.0
2015-08-06 14:00:00,51.1,51.49,51.02,51.49,99049.0,51.1,51.49,51.02,51.49,99049.0
2015-08-06 14:30:00,51.43,51.63,51.11,51.12,105729.0,51.43,51.63,51.11,51.12,105729.0
2015-08-06 15:00:00,51.14,51.24,50.83,50.92,139521.0,51.14,51.24,50.83,50.92,139521.0
2015-08-06 15:30:00,50.89,50.92,50.59,50.7,281723.0,50.89,50.92,50.59,50.7,281723.0
2015-08-07 09:30:00,50.47,50.5,48.59,49.85,412701.0,50.47,50.5,48.59,49.85,412701.0
2015-08-07 10:00:00,49.79,50.01,48.65,48.86,298991.0,49.79,50.01,48.65,48.86,298991.0
2015-08-07 10:30:00,48.84,49.55,48.82,49.11,126040.0,48.84,49.55,48.82,49.11,126040.0
2015-08-07 11:00:00,49.17,49.3,48.21,48.24,184057.0,49.17,49.3,48.21,48.24,184057.0
2015-08-07 11:30:00,48.24,48.33,47.69,48.11,161558.0,48.24,48.33,47.69,48.11,161558.0
2015-08-07 12:00:00,48.13,48.38,48.02,48.15,99267.0,48.13,48.38,48.02,48.15,99267.0
2015-08-07 12:30:00,48.09,48.16,47.95,48.02,94932.0,48.09,48.16,47.95,48.02,94932.0
2015-08-07 13:00:00,48.03,48.04,47.58,47.83,146147.0,48.03,48.04,47.58,47.83,146147.0
2015-08-07 13:30:00,47.83,48.63,47.81,48.42,172694.0,47.83,48.63,47.81,48.42,172694.0
2015-08-07 14:00:00,48.41,48.41,48.14,48.31,84275.0,48.41,48.41,48.14,48.31,84275.0
2015-08-07 14:30:00,48.27,49.24,48.27,49.22,129309.0,48.27,49.24,48.27,49.22,129309.0
2015-08-07 15:00:00,49.22,49.75,49.12,49.69,144199.0,49.22,49.75,49.12,49.69,144199.0
2015-08-07 15:30:00,49.71,49.95,49.55,49.76,197761.0,49.71,49.95,49.55,49.76,197761.0
2015-08-10 09:30:00,50.27,52.0,50.27,51.9,362734.0,50.27,52.0,50.27,51.9,362734.0
2015-08-10 10:00:00,51.86,52.32,51.67,51.77,199882.0,51.86,52.32,51.67,51.77,199882.0
2015-08-10 10:30:00,51.73,51.78,51.06,51.47,140292.0,51.73,51.78,51.06,51.47,140292.0
2015-08-10 11:00:00,51.49,51.5,51.12,51.23,53048.0,51.49,51.5,51.12,51.23,53048.0
2015-08-10 11:30:00,51.19,51.22,50.66,50.66,96564.0,51.19,51.22,50.66,50.66,96564.0
2015-08-10 12:00:00,50.72,50.79,50.44,50.68,57167.0,50.72,50.79,50.44,50.68,57167.0
2015-08-10 12:30:00,50.69,50.87,50.43,50.43,48044.0,50.69,50.87,50.43,50.43,48044.0
2015-08-10 13:00:00,50.43,50.62,50.21,50.6,95184.0,50.43,50.62,50.21,50.6,95184.0
2015-08-10 13:30:00,50.6,50.99,50.55,50.7,55541.0,50.6,50.99,50.55,50.7,55541.0
2015-08-10 14:00:00,50.75,51.04,50.57,50.78,52498.0,50.75,51.04,50.57,50.78,52498.0
2015-08-10 14:30:00,50.79,50.79,50.54,50.62,41706.0,50.79,50.79,50.54,50.62,41706.0
2015-08-10 15:00:00,50.64,50.81,50.4,50.47,57897.0,50.64,50.81,50.4,50.47,57897.0
2015-08-10 15:30:00,50.49,50.59,50.35,50.52,143989.0,50.49,50.59,50.35,50.52,143989.0
2015-08-11 09:30:00,49.32,51.76,49.25,51.32,316979.0,49.32,51.76,49.25,51.32,316979.0
2015-08-11 10:00:00,51.22,51.42,50.55,50.97,49812.0,51.22,51.42,50.55,50.97,49812.0
2015-08-11 10:30:00,50.96,51.36,50.78,50.8,59543.0,50.96,51.36,50.78,50.8,59543.0
2015-08-11 11:00:00,50.75,50.9,50.25,50.25,96107.0,50.75,50.9,50.25,50.25,96107.0
2015-08-11 11:30:00,50.3,50.63,50.01,50.24,73003.0,50.3,50.63,50.01,50.24,73003.0
2015-08-11 12:00:00,50.31,50.62,50.13,50.32,33386.0,50.31,50.62,50.13,50.32,33386.0
2015-08-11 12:30:00,50.36,50.59,50.1,50.33,60498.0,50.36,50.59,50.1,50.33,60498.0
2015-08-11 13:00:00,50.34,50.47,49.75,50.1,87313.0,50.34,50.47,49.75,50.1,87313.0
2015-08-11 13:30:00,50.17,50.17,49.57,49.61,93054.0,50.17,50.17,49.57,49.61,93054.0
2015-08-11 14:00:00,49.6,50.06,49.56,49.93,48994.0,49.6,50.06,49.56,49.93,48994.0
2015-08-11 14:30:00,49.96,50.31,49.83,50.27,59303.0,49.96,50.31,49.83,50.27,59303.0
2015-08-11 15:00:00,50.28,50.43,50.02,50.4,75414.0,50.28,50.43,50.02,50.4,75414.0
2015-08-11 15:30:00,50.39,50.64,50.28,50.51,188427.0,50.39,50.64,50.28,50.51,188427.0
2015-08-12 09:30:00,49.87,50.68,49.5,50.4,177984.0,49.87,50.68,49.5,50.4,177984.0
2015-08-12 10:00:00,50.49,50.93,49.14,49.42,160349.0,50.49,50.93,49.14,49.42,160349.0
2015-08-12 10:30:00,49.38,49.66,48.81,49.14,89336.0,49.38,49.66,48.81,49.14,89336.0
2015-08-12 11:00:00,49.1,50.14,49.1,50.03,109382.0,49.1,50.14,49.1,50.03,109382.0
2015-08-12 11:30:00,50.08,50.22,49.44,49.57,94978.0,50.08,50.22,49.44,49.57,94978.0
2015-08-12 12:00:00,49.57,50.36,49.56,50.13,94037.0,49.57,50.36,49.56,50.13,94037.0
2015-08-12 12:30:00,50.13,50.47,50.13,50.37,34421.0,50.13,50.47,50.13,50.37,34421.0
2015-08-12 13:00:00,50.4,51.03,50.27,50.8,59451.0,50.4,51.03,50.27,50.8,59451.0
2015-08-12 13:30:00,50.83,51.81,50.58,51.79,74855.0,50.83,51.81,50.58,51.79,74855.0
2015-08-12 14:00:00,51.79,51.79,50.98,51.16,79668.0,51.79,51.79,50.98,51.16,79668.0
2015-08-12 14:30:00,51.11,52.0,51.08,51.96,141259.0,51.11,52.0,51.08,51.96,141259.0
2015-08-12 15:00:00,51.93,52.18,51.76,52.15,138360.0,51.93,52.18,51.76,52.15,138360.0
2015-08-12 15:30:00,52.14,52.28,51.98,52.05,233235.0,52.14,52.28,51.98,52.05,233235.0
2015-08-13 09:30:00,52.0,52.68,51.12,51.59,133225.0,52.0,52.68,51.12,51.59,133225.0
2015-08-13 10:00:00,51.53,52.08,51.4,51.82,65746.0,51.53,52.08,51.4,51.82,65746.0
2015-08-13 10:30:00,51.83,52.34,51.56,51.99,85167.0,51.83,52.34,51.56,51.99,85167.0
2015-08-13 11:00:00,52.0,52.32,51.78,52.16,47060.0,52.0,52.32,51.78,52.16,47060.0
2015-08-13 11:30:00,52.22,52.63,52.09,52.35,64024.0,52.22,52.63,52.09,52.35,64024.0
2015-08-13 12:00:00,52.37,52.65,52.23,52.5,36534.0,52.37,52.65,52.23,52.5,36534.0
2015-08-13 12:30:00,52.53,52.62,52.04,52.38,41161.0,52.53,52.62,52.04,52.38,41161.0
2015-08-13 13:00:00,52.34,52.62,52.08,52.2,31443.0,52.34,52.62,52.08,52.2,31443.0
2015-08-13 13:30:00,52.18,52.25,52.01,52.17,26557.0,52.18,52.25,52.01,52.17,26557.0
2015-08-13 14:00:00,52.16,52.39,52.05,52.14,26550.0,52.16,52.39,52.05,52.14,26550.0
2015-08-13 14:30:00,52.12,52.23,51.7,51.8,55821.0,52.12,52.23,51.7,51.8,55821.0
2015-08-13 15:00:00,51.78,51.8,51.18,51.19,73662.0,51.78,51.8,51.18,51.19,73662.0
2015-08-13 15:30:00,51.18,51.24,50.82,50.94,151276.0,51.18,51.24,50.82,50.94,151276.0
2015-08-14 09:30:00,50.76,51.39,50.6,50.88,75287.0,50.76,51.39,50.6,50.88,75287.0
2015-08-14 10:00:00,50.86,50.86,49.76,49.82,83943.0,50.86,50.86,49.76,49.82,83943.0
2015-08-14 10:30:00,49.82,50.27,49.7,49.71,121544.0,49.82,50.27,49.7,49.71,121544.0
2015-08-14 11:00:00,49.67,49.72,49.1,49.14,102121.0,49.67,49.72,49.1,49.14,102121.0
2015-08-14 11:30:00,49.14,49.59,48.87,49.52,159564.0,49.14,49.59,48.87,49.52,159564.0
2015-08-14 12:00:00,49.54,49.74,48.89,49.16,113878.0,49.54,49.74,48.89,49.16,113878.0
2015-08-14 12:30:00,49.19,49.44,49.07,49.23,73579.0,49.19,49.44,49.07,49.23,73579.0
2015-08-14 13:00:00,49.25,49.68,49.24,49.58,64683.0,49.25,49.68,49.24,49.58,64683.0
2015-08-14 13:30:00,49.57,49.84,49.54,49.72,126048.0,49.57,49.84,49.54,49.72,126048.0
2015-08-14 14:00:00,49.7,49.96,49.55,49.58,56602.0,49.7,49.96,49.55,49.58,56602.0
2015-08-14 14:30:00,49.55,50.0,49.55,49.9,60704.0,49.55,50.0,49.55,49.9,60704.0
2015-08-14 15:00:00,49.89,50.37,49.72,50.34,120578.0,49.89,50.37,49.72,50.34,120578.0
2015-08-14 15:30:00,50.34,50.34,49.94,50.01,155679.0,50.34,50.34,49.94,50.01,155679.0
2015-08-17 09:30:00,49.7,50.72,49.18,50.56,138480.0,49.7,50.72,49.18,50.56,138480.0
2015-08-17 10:00:00,50.46,50.46,49.72,50.0,43105.0,50.46,50.46,49.72,50.0,43105.0
2015-08-17 10:30:00,50.08,50.47,49.8,50.37,83326.0,50.08,50.47,49.8,50.37,83326.0
2015-08-17 11:00:00,50.33,50.64,50.2,50.32,41711.0,50.33,50.64,50.2,50.32,41711.0
2015-08-17 11:30:00,50.36,50.5,50.09,50.3,22639.0,50.36,50.5,50.09,50.3,22639.0
2015-08-17 12:00:00,50.36,50.74,50.25,50.6,48637.0,50.36,50.74,50.25,50.6,48637.0
2015-08-17 12:30:00,50.62,51.0,50.57,50.93,50613.0,50.62,51.0,50.57,50.93,50613.0
2015-08-17 13:00:00,50.93,51.31,50.81,51.25,73949.0,50.93,51.31,50.81,51.25,73949.0
2015-08-17 13:30:00,51.26,51.45,50.99,51.43,53461.0,51.26,51.45,50.99,51.43,53461.0
2015-08-17 14:00:00,51.36,51.45,51.22,51.37,41287.0,51.36,51.45,51.22,51.37,41287.0
2015-08-17 14:30:00,51.36,51.41,51.1,51.27,46978.0,51.36,51.41,51.1,51.27,46978.0
2015-08-17 15:00:00,51.28,51.58,51.26,51.41,60821.0,51.28,51.58,51.26,51.41,60821.0
2015-08-17 15:30:00,51.46,51.64,51.28,51.56,145053.0,51.46,51.64,51.28,51.56,145053.0
2015-08-18 09:30:00,51.58,52.47,51.07,52.05,124666.0,51.58,52.47,51.07,52.05,124666.0
2015-08-18 10:00:00,52.03,52.21,51.7,51.72,48722.0,52.03,52.21,51.7,51.72,48722.0
2015-08-18 10:30:00,51.67,52.58,51.47,52.51,114217.0,51.67,52.58,51.47,52.51,114217.0
2015-08-18 11:00:00,52.53,52.73,51.82,51.96,83999.0,52.53,52.73,51.82,51.96,83999.0
2015-08-18 11:30:00,51.98,52.28,51.78,52.2,100745.0,51.98,52.28,51.78,52.2,100745.0
2015-08-18 12:00:00,52.24,52.55,52.16,52.3,47698.0,52.24,52.55,52.16,52.3,47698.0
2015-08-18 12:30:00,52.36,52.4,51.95,52.04,62436.0,52.36,52.4,51.95,52.04,62436.0
2015-08-18 13:00:00,52.03,52.09,51.69,51.79,45462.0,52.03,52.09,51.69,51.79,45462.0
2015-08-18 13:30:00,51.79,51.82,51.15,51.37,66170.0,51.79,51.82,51.15,51.37,66170.0
2015-08-18 14:00:00,51.37,51.51,51.27,51.45,72205.0,51.37,51.51,51.27,51.45,72205.0
2015-08-18 14:30:00,51.45,51.46,51.17,51.4,44199.0,51.45,51.46,51.17,51.4,44199.0
2015-08-18 15:00:00,51.39,51.7,51.36,51.61,65710.0,51.39,51.7,51.36,51.61,65710.0
2015-08-18 15:30:00,51.65,51.69,51.25,51.34,70244.0,51.65,51.69,51.25,51.34,70244.0
2015-08-19 09:30:00,50.9,51.54,50.38,51.24,111505.0,50.9,51.54,50.38,51.24,111505.0
2015-08-19 10:00:00,51.17,51.76,50.41,50.58,141384.0,51.17,51.76,50.41,50.58,141384.0
2015-08-19 10:30:00,50.52,50.71,50.0,50.07,94603.0,50.52,50.71,50.0,50.07,94603.0
2015-08-19 11:00:00,50.08,50.42,49.98,50.08,86329.0,50.08,50.42,49.98,50.08,86329.0
2015-08-19 11:30:00,50.08,50.63,49.9,50.19,85277.0,50.08,50.63,49.9,50.19,85277.0
2015-08-19 12:00:00,50.13,50.53,50.0,50.19,58477.0,50.13,50.53,50.0,50.19,58477.0
2015-08-19 12:30:00,50.15,50.52,50.15,50.35,44218.0,50.15,50.52,50.15,50.35,44218.0
2015-08-19 13:00:00,50.37,50.67,50.32,50.37,38392.0,50.37,50.67,50.32,50.37,38392.0
2015-08-19 13:30:00,50.31,50.76,50.31,50.53,62645.0,50.31,50.76,50.31,50.53,62645.0
2015-08-19 14:00:00,50.52,51.42,50.52,50.73,104587.0,50.52,51.42,50.52,50.73,104587.0
2015-08-19 14:30:00,50.78,50.95,50.25,50.32,76086.0,50.78,50.95,50.25,50.32,76086.0
2015-08-19 15:00:00,50.27,50.73,50.23,50.58,100250.0,50.27,50.73,50.23,50.58,100250.0
2015-08-19 15:30:00,50.59,50.87,50.59,50.68,142741.0,50.59,50.87,50.59,50.68,142741.0
2015-08-20 09:30:00,50.07,50.44,49.45,50.18,149723.0,50.07,50.44,49.45,50.18,149723.0
2015-08-20 10:00:00,50.17,50.4,49.66,49.75,73228.0,50.17,50.4,49.66,49.75,73228.0
2015-08-20 10:30:00,49.66,49.73,49.25,49.49,99998.0,49.66,49.73,49.25,49.49,99998.0
2015-08-20 11:00:00,49.6,49.98,49.46,49.71,49784.0,49.6,49.98,49.46,49.71,49784.0
2015-08-20 11:30:00,49.66,49.67,49.24,49.64,64947.0,49.66,49.67,49.24,49.64,64947.0
2015-08-20 12:00:00,49.67,49.78,49.0,49.03,94730.0,49.67,49.78,49.0,49.03,94730.0
2015-08-20 12:30:00,49.02,49.17,48.5,48.57,70832.0,49.02,49.17,48.5,48.57,70832.0
2015-08-20 13:00:00,48.5,48.65,48.16,48.63,59577.0,48.5,48.65,48.16,48.63,59577.0
2015-08-20 13:30:00,48.54,48.88,48.45,48.62,75245.0,48.54,48.88,48.45,48.62,75245.0
2015-08-20 14:00:00,48.61,48.61,48.02,48.14,84944.0,48.61,48.61,48.02,48.14,84944.0
2015-08-20 14:30:00,48.14,48.24,47.78,47.89,126266.0,48.14,48.24,47.78,47.89,126266.0
2015-08-20 15:00:00,47.92,48.01,47.3,47.32,149183.0,47.92,48.01,47.3,47.32,149183.0
2015-08-20 15:30:00,47.32,47.5,46.55,46.58,300329.0,47.32,47.5,46.55,46.58,300329.0
2015-08-21 09:30:00,45.55,46.8,44.18,46.5,331335.0,45.55,46.8,44.18,46.5,331335.0
2015-08-21 10:00:00,46.53,47.61,45.8,46.21,130667.0,46.53,47.61,45.8,46.21,130667.0
2015-08-21 10:30:00,46.18,46.2,45.32,45.58,117375.0,46.18,46.2,45.32,45.58,117375.0
2015-08-21 11:00:00,45.59,45.97,45.06,45.86,134601.0,45.59,45.97,45.06,45.86,134601.0
2015-08-21 11:30:00,45.85,47.28,45.83,47.08,126618.0,45.85,47.28,45.83,47.08,126618.0
2015-08-21 12:00:00,47.07,47.21,46.45,46.99,54461.0,47.07,47.21,46.45,46.99,54461.0
2015-08-21 12:30:00,46.94,47.03,46.2,46.22,53163.0,46.94,47.03,46.2,46.22,53163.0
2015-08-21 13:00:00,46.22,46.81,46.06,46.77,55372.0,46.22,46.81,46.06,46.77,55372.0
2015-08-21 13:30:00,46.79,47.94,46.56,47.9,166559.0,46.79,47.94,46.56,47.9,166559.0
2015-08-21 14:00:00,47.94,47.95,47.48,47.86,125158.0,47.94,47.95,47.48,47.86,125158.0
2015-08-21 14:30:00,47.84,48.04,46.8,46.88,99568.0,47.84,48.04,46.8,46.88,99568.0
2015-08-21 15:00:00,46.88,47.1,46.46,46.8,127681.0,46.88,47.1,46.46,46.8,127681.0
2015-08-21 15:30:00,46.8,47.01,46.46,46.65,313879.0,46.8,47.01,46.46,46.65,313879.0
2015-08-24 09:30:00,41.94,43.83,41.22,43.55,341404.0,41.94,43.83,41.22,43.55,341404.0
2015-08-24 10:00:00,43.6,45.5,43.41,45.45,155921.0,43.6,45.5,43.41,45.45,155921.0
2015-08-24 10:30:00,45.4,45.44,44.68,45.25,164219.0,45.4,45.44,44.68,45.25,164219.0
2015-08-24 11:00:00,45.25,45.37,44.54,44.59,147417.0,45.25,45.37,44.54,44.59,147417.0
2015-08-24 11:30:00,44.62,45.54,44.25,45.5,117548.0,44.62,45.54,44.25,45.5,117548.0
2015-08-24 12:00:00,45.5,46.2,45.24,46.19,167772.0,45.5,46.2,45.24,46.19,167772.0
2015-08-24 12:30:00,46.14,46.21,45.59,45.84,76571.0,46.14,46.21,45.59,45.84,76571.0
2015-08-24 13:00:00,45.85,46.15,45.47,45.65,69493.0,45.85,46.15,45.47,45.65,69493.0
2015-08-24 13:30:00,45.65,45.71,45.11,45.19,97760.0,45.65,45.71,45.11,45.19,97760.0
2015-08-24 14:00:00,45.18,45.37,44.53,45.13,149596.0,45.18,45.37,44.53,45.13,149596.0
2015-08-24 14:30:00,45.14,45.5,44.32,44.41,142070.0,45.14,45.5,44.32,44.41,142070.0
2015-08-24 15:00:00,44.4,44.47,43.73,44.05,168831.0,44.4,44.47,43.73,44.05,168831.0
2015-08-24 15:30:00,44.07,45.0,43.93,44.14,417493.0,44.07,45.0,43.93,44.14,417493.0
2015-08-25 09:30:00,46.62,46.65,45.54,46.29,208217.0,46.62,46.65,45.54,46.29,208217.0
2015-08-25 10:00:00,46.33,46.68,45.7,46.68,184220.0,46.33,46.68,45.7,46.68,184220.0
2015-08-25 10:30:00,46.65,46.85,46.48,46.56,122730.0,46.65,46.85,46.48,46.56,122730.0
2015-08-25 11:00:00,46.6,47.46,46.6,47.27,130461.0,46.6,47.46,46.6,47.27,130461.0
2015-08-25 11:30:00,47.26,47.38,46.93,47.12,99057.0,47.26,47.38,46.93,47.12,99057.0
2015-08-25 12:00:00,47.13,47.4,47.0,47.4,53154.0,47.13,47.4,47.0,47.4,53154.0
2015-08-25 12:30:00,47.43,47.57,47.23,47.24,71210.0,47.43,47.57,47.23,47.24,71210.0
2015-08-25 13:00:00,47.23,47.26,46.83,46.88,162470.0,47.23,47.26,46.83,46.88,162470.0
2015-08-25 13:30:00,46.89,47.26,46.88,47.23,195566.0,46.89,47.26,46.88,47.23,195566.0
2015-08-25 14:00:00,47.23,47.25,46.97,47.01,92833.0,47.23,47.25,46.97,47.01,92833.0
2015-08-25 14:30:00,47.05,47.32,47.03,47.29,66491.0,47.05,47.32,47.03,47.29,66491.0
2015-08-25 15:00:00,47.3,47.33,46.77,46.87,141589.0,47.3,47.33,46.77,46.87,141589.0
2015-08-25 15:30:00,46.86,46.94,46.44,46.45,455581.0,46.86,46.94,46.44,46.45,455581.0
2015-08-26 09:30:00,47.77,48.27,47.24,47.88,255712.0,47.77,48.27,47.24,47.88,255712.0
2015-08-26 10:00:00,47.88,48.19,47.22,47.45,157703.0,47.88,48.19,47.22,47.45,157703.0
2015-08-26 10:30:00,47.46,47.71,47.02,47.38,155528.0,47.46,47.71,47.02,47.38,155528.0
2015-08-26 11:00:00,47.36,47.61,47.02,47.18,163504.0,47.36,47.61,47.02,47.18,163504.0
2015-08-26 11:30:00,47.13,47.33,46.65,47.31,91173.0,47.13,47.33,46.65,47.31,91173.0
2015-08-26 12:00:00,47.23,47.27,46.78,46.8,117489.0,47.23,47.27,46.78,46.8,117489.0
2015-08-26 12:30:00,46.8,46.91,46.28,46.91,89949.0,46.8,46.91,46.28,46.91,89949.0
2015-08-26 13:00:00,46.94,47.59,46.75,47.49,93931.0,46.94,47.59,46.75,47.49,93931.0
2015-08-26 13:30:00,47.5,47.76,47.18,47.59,49139.0,47.5,47.76,47.18,47.59,49139.0
2015-08-26 14:00:00,47.59,47.74,47.22,47.69,72809.0,47.59,47.74,47.22,47.69,72809.0
2015-08-26 14:30:00,47.62,47.88,47.52,47.8,58601.0,47.62,47.88,47.52,47.8,58601.0
2015-08-26 15:00:00,47.79,48.67,47.65,48.46,112120.0,47.79,48.67,47.65,48.46,112120.0
2015-08-26 15:30:00,48.48,49.12,48.47,49.03,189337.0,48.48,49.12,48.47,49.03,189337.0
2015-08-27 09:30:00,49.74,51.4,49.33,50.38,239469.0,49.74,51.4,49.33,50.38,239469.0
2015-08-27 10:00:00,50.39,51.87,50.22,51.29,195408.0,50.39,51.87,50.22,51.29,195408.0
2015-08-27 10:30:00,51.26,51.91,50.98,51.4,102798.0,51.26,51.91,50.98,51.4,102798.0
2015-08-27 11:00:00,51.31,51.49,50.85,51.09,127721.0,51.31,51.49,50.85,51.09,127721.0
2015-08-27 11:30:00,51.13,51.24,50.75,51.24,63788.0,51.13,51.24,50.75,51.24,63788.0
2015-08-27 12:00:00,51.13,51.61,51.04,51.11,43045.0,51.13,51.61,51.04,51.11,43045.0
2015-08-27 12:30:00,51.07,51.27,50.8,51.25,88531.0,51.07,51.27,50.8,51.25,88531.0
2015-08-27 13:00:00,51.18,51.43,50.95,51.39,46055.0,51.18,51.43,50.95,51.39,46055.0
2015-08-27 13:30:00,51.42,51.45,50.91,51.31,82525.0,51.42,51.45,50.91,51.31,82525.0
2015-08-27 14:00:00,51.31,51.32,50.75,51.0,101221.0,51.31,51.32,50.75,51.0,101221.0
2015-08-27 14:30:00,51.0,51.27,50.74,50.88,146962.0,51.0,51.27,50.74,50.88,146962.0
2015-08-27 15:00:00,50.84,51.31,50.72,51.27,313838.0,50.84,51.31,50.72,51.27,313838.0
2015-08-27 15:30:00,51.26,51.59,50.89,51.57,177102.0,51.26,51.59,50.89,51.57,177102.0
2015-08-28 09:30:00,51.24,52.2,51.02,51.69,90935.0,51.24,52.2,51.02,51.69,90935.0
2015-08-28 10:00:00,51.88,51.9,51.05,51.39,62615.0,51.88,51.9,51.05,51.39,62615.0
2015-08-28 10:30:00,51.33,51.5,51.01,51.1,86134.0,51.33,51.5,51.01,51.1,86134.0
2015-08-28 11:00:00,51.14,51.58,51.06,51.4,66107.0,51.14,51.58,51.06,51.4,66107.0
2015-08-28 11:30:00,51.44,51.51,50.65,50.76,102966.0,51.44,51.51,50.65,50.76,102966.0
2015-08-28 12:00:00,50.77,51.0,50.67,50.82,103143.0,50.77,51.0,50.67,50.82,103143.0
2015-08-28 12:30:00,50.81,51.41,50.78,51.13,85820.0,50.81,51.41,50.78,51.13,85820.0
2015-08-28 13:00:00,51.06,51.15,50.54,50.64,57435.0,51.06,51.15,50.54,50.64,57435.0
2015-08-28 13:30:00,50.69,50.98,50.5,50.66,77445.0,50.69,50.98,50.5,50.66,77445.0
2015-08-28 14:00:00,50.7,51.0,50.65,51.0,77916.0,50.7,51.0,50.65,51.0,77916.0
2015-08-28 14:30:00,51.0,51.33,50.76,51.31,128128.0,51.0,51.33,50.76,51.31,128128.0
2015-08-28 15:00:00,51.3,51.42,51.06,51.33,96336.0,51.3,51.42,51.06,51.33,96336.0
2015-08-28 15:30:00,51.25,51.56,51.07,51.54,192719.0,51.25,51.56,51.07,51.54,192719.0
2015-08-31 09:30:00,51.37,52.67,51.28,51.65,156685.0,51.37,52.67,51.28,51.65,156685.0
2015-08-31 10:00:00,51.44,51.51,50.77,51.45,95585.0,51.44,51.51,50.77,51.45,95585.0
2015-08-31 10:30:00,51.31,51.55,50.92,50.92,33492.0,51.31,51.55,50.92,50.92,33492.0
2015-08-31 11:00:00,50.84,51.46,50.72,51.09,86900.0,50.84,51.46,50.72,51.09,86900.0
2015-08-31 11:30:00,51.16,51.53,50.53,50.76,96901.0,51.16,51.53,50.53,50.76,96901.0
2015-08-31 12:00:00,50.79,51.3,50.78,51.05,45587.0,50.79,51.3,50.78,51.05,45587.0
2015-08-31 12:30:00,51.02,51.15,50.59,50.8,41933.0,51.02,51.15,50.59,50.8,41933.0
2015-08-31 13:00:00,50.7,51.03,50.6,50.85,59584.0,50.7,51.03,50.6,50.85,59584.0
2015-08-31 13:30:00,50.83,51.14,50.82,50.85,76475.0,50.83,51.14,50.82,50.85,76475.0
2015-08-31 14:00:00,50.9,50.93,50.35,50.51,175285.0,50.9,50.93,50.35,50.51,175285.0
2015-08-31 14:30:00,50.5,50.63,50.24,50.33,231927.0,50.5,50.63,50.24,50.33,231927.0
2015-08-31 15:00:00,50.33,50.57,49.82,50.01,203548.0,50.33,50.57,49.82,50.01,203548.0
2015-08-31 15:30:00,50.06,50.38,49.97,50.19,394280.0,50.06,50.38,49.97,50.19,394280.0
2015-09-01 09:30:00,49.01,49.62,48.59,49.05,243819.0,49.01,49.62,48.59,49.05,243819.0
2015-09-01 10:00:00,49.01,49.12,48.15,48.92,240930.0,49.01,49.12,48.15,48.92,240930.0
2015-09-01 10:30:00,48.92,49.28,48.39,48.85,121357.0,48.92,49.28,48.39,48.85,121357.0
2015-09-01 11:00:00,48.87,48.97,48.5,48.73,113095.0,48.87,48.97,48.5,48.73,113095.0
2015-09-01 11:30:00,48.74,49.08,48.69,48.89,66940.0,48.74,49.08,48.69,48.89,66940.0
2015-09-01 12:00:00,48.83,49.05,48.74,49.0,78617.0,48.83,49.05,48.74,49.0,78617.0
2015-09-01 12:30:00,48.96,49.06,48.67,48.76,94316.0,48.96,49.06,48.67,48.76,94316.0
2015-09-01 13:00:00,48.8,49.06,48.58,48.88,76913.0,48.8,49.06,48.58,48.88,76913.0
2015-09-01 13:30:00,48.93,49.04,48.77,48.9,41613.0,48.93,49.04,48.77,48.9,41613.0
2015-09-01 14:00:00,48.89,49.03,48.75,48.92,66263.0,48.89,49.03,48.75,48.92,66263.0
2015-09-01 14:30:00,48.89,49.34,48.82,48.88,100457.0,48.89,49.34,48.82,48.88,100457.0
2015-09-01 15:00:00,48.89,48.96,48.67,48.68,172850.0,48.89,48.96,48.67,48.68,172850.0
2015-09-01 15:30:00,48.75,48.92,48.45,48.75,340151.0,48.75,48.92,48.45,48.75,340151.0
2015-09-02 09:30:00,49.05,49.95,48.65,49.09,195123.0,49.05,49.95,48.65,49.09,195123.0
2015-09-02 10:00:00,49.06,49.95,49.06,49.41,146126.0,49.06,49.95,49.06,49.41,146126.0
2015-09-02 10:30:00,49.42,50.6,49.23,50.6,157530.0,49.42,50.6,49.23,50.6,157530.0
2015-09-02 11:00:00,50.67,50.74,49.97,50.46,63028.0,50.67,50.74,49.97,50.46,63028.0
2015-09-02 11:30:00,50.45,50.68,50.19,50.45,49619.0,50.45,50.68,50.19,50.45,49619.0
2015-09-02 12:00:00,50.4,50.48,49.95,50.07,54653.0,50.4,50.48,49.95,50.07,54653.0
2015-09-02 12:30:00,50.04,50.47,49.99,50.4,58816.0,50.04,50.47,49.99,50.4,58816.0
2015-09-02 13:00:00,50.36,50.91,50.28,50.64,61935.0,50.36,50.91,50.28,50.64,61935.0
2015-09-02 13:30:00,50.66,50.67,50.23,50.5,45615.0,50.66,50.67,50.23,50.5,45615.0
2015-09-02 14:00:00,50.48,51.33,50.39,51.23,79972.0,50.48,51.33,50.39,51.23,79972.0
2015-09-02 14:30:00,51.19,51.24,50.72,51.07,74110.0,51.19,51.24,50.72,51.07,74110.0
2015-09-02 15:00:00,51.04,51.24,50.91,51.24,82369.0,51.04,51.24,50.91,51.24,82369.0
2015-09-02 15:30:00,51.21,51.81,51.16,51.76,228150.0,51.21,51.81,51.16,51.76,228150.0
2015-09-03 09:30:00,51.92,52.47,51.42,51.73,143643.0,51.92,52.47,51.42,51.73,143643.0
2015-09-03 10:00:00,51.75,52.44,51.54,52.04,141302.0,51.75,52.44,51.54,52.04,141302.0
2015-09-03 10:30:00,52.09,52.4,51.83,52.32,156194.0,52.09,52.4,51.83,52.32,156194.0
2015-09-03 11:00:00,52.37,52.86,52.09,52.46,194447.0,52.37,52.86,52.09,52.46,194447.0
2015-09-03 11:30:00,52.55,52.74,51.95,52.05,89150.0,52.55,52.74,51.95,52.05,89150.0
2015-09-03 12:00:00,52.03,52.18,51.82,52.0,117427.0,52.03,52.18,51.82,52.0,117427.0
2015-09-03 12:30:00,52.02,52.1,51.78,51.88,111945.0,52.02,52.1,51.78,51.88,111945.0
2015-09-03 13:00:00,51.89,51.97,51.18,51.57,188211.0,51.89,51.97,51.18,51.57,188211.0
2015-09-03 13:30:00,51.58,51.88,51.5,51.52,96133.0,51.58,51.88,51.5,51.52,96133.0
2015-09-03 14:00:00,51.56,51.95,51.5,51.82,89350.0,51.56,51.95,51.5,51.82,89350.0
2015-09-03 14:30:00,51.81,52.19,51.65,51.9,71183.0,51.81,52.19,51.65,51.9,71183.0
2015-09-03 15:00:00,51.94,52.09,51.68,51.78,144959.0,51.94,52.09,51.68,51.78,144959.0
2015-09-03 15:30:00,51.78,51.92,51.32,51.57,190588.0,51.78,51.92,51.32,51.57,190588.0
2015-09-04 09:30:00,50.87,51.83,50.25,51.81,125842.0,50.87,51.83,50.25,51.81,125842.0
2015-09-04 10:00:00,51.75,52.25,51.28,52.05,112823.0,51.75,52.25,51.28,52.05,112823.0
2015-09-04 10:30:00,52.16,52.23,51.51,51.71,55983.0,52.16,52.23,51.51,51.71,55983.0
2015-09-04 11:00:00,51.79,51.89,51.47,51.8,20596.0,51.79,51.89,51.47,51.8,20596.0
2015-09-04 11:30:00,51.77,52.08,51.54,51.83,33231.0,51.77,52.08,51.54,51.83,33231.0
2015-09-04 12:00:00,51.77,51.99,51.6,51.91,39477.0,51.77,51.99,51.6,51.91,39477.0
2015-09-04 12:30:00,51.94,51.94,51.61,51.69,48363.0,51.94,51.94,51.61,51.69,48363.0
2015-09-04 13:00:00,51.6,51.8,51.52,51.73,102075.0,51.6,51.8,51.52,51.73,102075.0
2015-09-04 13:30:00,51.68,51.84,51.61,51.74,34240.0,51.68,51.84,51.61,51.74,34240.0
2015-09-04 14:00:00,51.72,51.82,51.67,51.79,40604.0,51.72,51.82,51.67,51.79,40604.0
2015-09-04 14:30:00,51.75,52.23,51.7,52.2,56832.0,51.75,52.23,51.7,52.2,56832.0
2015-09-04 15:00:00,52.2,52.28,52.07,52.28,75979.0,52.2,52.28,52.07,52.28,75979.0
2015-09-04 15:30:00,52.25,52.44,52.1,52.1,132372.0,52.25,52.44,52.1,52.1,132372.0
2015-09-08 09:30:00,53.56,53.56,52.62,53.07,134346.0,53.56,53.56,52.62,53.07,134346.0
2015-09-08 10:00:00,53.09,53.5,52.95,53.42,97616.0,53.09,53.5,52.95,53.42,97616.0
2015-09-08 10:30:00,53.44,53.48,52.92,53.4,66081.0,53.44,53.48,52.92,53.4,66081.0
2015-09-08 11:00:00,53.31,53.43,52.94,53.35,72820.0,53.31,53.43,52.94,53.35,72820.0
2015-09-08 11:30:00,53.31,53.57,53.25,53.45,41625.0,53.31,53.57,53.25,53.45,41625.0
2015-09-08 12:00:00,53.43,53.84,53.17,53.84,28604.0,53.43,53.84,53.17,53.84,28604.0
2015-09-08 12:30:00,53.8,53.88,53.56,53.56,46195.0,53.8,53.88,53.56,53.56,46195.0
2015-09-08 13:00:00,53.52,53.66,53.27,53.47,31754.0,53.52,53.66,53.27,53.47,31754.0
2015-09-08 13:30:00,53.44,53.83,53.37,53.81,34975.0,53.44,53.83,53.37,53.81,34975.0
2015-09-08 14:00:00,53.77,53.85,53.41,53.84,57605.0,53.77,53.85,53.41,53.84,57605.0
2015-09-08 14:30:00,53.82,54.13,53.75,54.04,95519.0,53.82,54.13,53.75,54.04,95519.0
2015-09-08 15:00:00,54.04,54.16,53.98,54.13,70466.0,54.04,54.16,53.98,54.13,70466.0
2015-09-08 15:30:00,54.12,54.3,54.04,54.28,139475.0,54.12,54.3,54.04,54.28,139475.0
2015-09-09 09:30:00,54.88,55.0,53.75,54.2,111589.0,54.88,55.0,53.75,54.2,111589.0
2015-09-09 10:00:00,54.27,54.44,53.45,53.51,167456.0,54.27,54.44,53.45,53.51,167456.0
2015-09-09 10:30:00,53.54,53.58,52.81,53.12,82074.0,53.54,53.58,52.81,53.12,82074.0
2015-09-09 11:00:00,53.09,53.52,52.97,53.33,65249.0,53.09,53.52,52.97,53.33,65249.0
2015-09-09 11:30:00,53.3,53.54,53.03,53.08,30463.0,53.3,53.54,53.03,53.08,30463.0
2015-09-09 12:00:00,53.05,53.45,52.98,53.44,32018.0,53.05,53.45,52.98,53.44,32018.0
2015-09-09 12:30:00,53.42,53.54,53.28,53.44,64636.0,53.42,53.54,53.28,53.44,64636.0
2015-09-09 13:00:00,53.41,53.46,53.27,53.39,54504.0,53.41,53.46,53.27,53.39,54504.0
2015-09-09 13:30:00,53.38,53.4,52.83,52.99,93894.0,53.38,53.4,52.83,52.99,93894.0
2015-09-09 14:00:00,52.96,53.49,52.94,53.3,37937.0,52.96,53.49,52.94,53.3,37937.0
2015-09-09 14:30:00,53.25,53.35,52.95,53.17,49486.0,53.25,53.35,52.95,53.17,49486.0
2015-09-09 15:00:00,53.15,53.47,53.02,53.26,79408.0,53.15,53.47,53.02,53.26,79408.0
2015-09-09 15:30:00,53.25,53.32,52.62,52.74,202371.0,53.25,53.32,52.62,52.74,202371.0
2015-09-10 09:30:00,52.8,53.36,52.09,52.35,135822.0,52.8,53.36,52.09,52.35,135822.0
2015-09-10 10:00:00,52.36,52.61,52.02,52.53,117575.0,52.36,52.61,52.02,52.53,117575.0
2015-09-10 10:30:00,52.58,53.21,52.51,52.76,96104.0,52.58,53.21,52.51,52.76,96104.0
2015-09-10 11:00:00,52.79,52.99,52.12,52.72,74766.0,52.79,52.99,52.12,52.72,74766.0
2015-09-10 11:30:00,52.73,52.8,52.27,52.34,104491.0,52.73,52.8,52.27,52.34,104491.0
2015-09-10 12:00:00,52.36,53.04,52.25,52.96,66285.0,52.36,53.04,52.25,52.96,66285.0
2015-09-10 12:30:00,52.93,53.05,52.67,52.94,63278.0,52.93,53.05,52.67,52.94,63278.0
2015-09-10 13:00:00,52.92,53.19,52.8,53.1,36417.0,52.92,53.19,52.8,53.1,36417.0
2015-09-10 13:30:00,53.14,53.38,52.86,53.06,56970.0,53.14,53.38,52.86,53.06,56970.0
2015-09-10 14:00:00,53.05,53.19,52.68,53.19,60796.0,53.05,53.19,52.68,53.19,60796.0
2015-09-10 14:30:00,53.16,53.24,52.67,52.71,62035.0,53.16,53.24,52.67,52.71,62035.0
2015-09-10 15:00:00,52.72,52.85,52.47,52.53,109868.0,52.72,52.85,52.47,52.53,109868.0
2015-09-10 15:30:00,52.53,53.01,52.49,53.01,213158.0,52.53,53.01,52.49,53.01,213158.0
2015-09-11 09:30:00,52.62,53.0,51.76,52.44,224247.0,52.62,53.0,51.76,52.44,224247.0
2015-09-11 10:00:00,52.42,52.57,51.9,52.18,112713.0,52.42,52.57,51.9,52.18,112713.0
2015-09-11 10:30:00,52.18,52.85,52.15,52.69,66853.0,52.18,52.85,52.15,52.69,66853.0
2015-09-11 11:00:00,52.62,52.76,52.23,52.76,47142.0,52.62,52.76,52.23,52.76,47142.0
2015-09-11 11:30:00,52.76,53.05,52.59,52.91,79892.0,52.76,53.05,52.59,52.91,79892.0
2015-09-11 12:00:00,52.94,53.53,52.93,53.46,78967.0,52.94,53.53,52.93,53.46,78967.0
2015-09-11 12:30:00,53.5,53.5,53.15,53.3,70909.0,53.5,53.5,53.15,53.3,70909.0
2015-09-11 13:00:00,53.34,53.39,52.91,52.91,57069.0,53.34,53.39,52.91,52.91,57069.0
2015-09-11 13:30:00,52.96,53.24,52.67,53.2,69711.0,52.96,53.24,52.67,53.2,69711.0
2015-09-11 14:00:00,53.2,53.52,53.13,53.4,55716.0,53.2,53.52,53.13,53.4,55716.0
2015-09-11 14:30:00,53.4,53.54,53.4,53.42,57298.0,53.4,53.54,53.4,53.42,57298.0
2015-09-11 15:00:00,53.46,54.06,53.4,54.01,103693.0,53.46,54.06,53.4,54.01,103693.0
2015-09-11 15:30:00,53.98,54.08,53.84,54.08,148962.0,53.98,54.08,53.84,54.08,148962.0
2015-09-14 09:30:00,54.35,54.35,53.41,53.75,163386.0,54.35,54.35,53.41,53.75,163386.0
2015-09-14 10:00:00,53.68,53.68,53.13,53.45,192332.0,53.68,53.68,53.13,53.45,192332.0
2015-09-14 10:30:00,53.5,53.61,53.29,53.53,139805.0,53.5,53.61,53.29,53.53,139805.0
2015-09-14 11:00:00,53.54,53.59,53.31,53.33,103933.0,53.54,53.59,53.31,53.33,103933.0
2015-09-14 11:30:00,53.32,53.48,53.21,53.26,48017.0,53.32,53.48,53.21,53.26,48017.0
2015-09-14 12:00:00,53.3,53.48,53.25,53.36,35644.0,53.3,53.48,53.25,53.36,35644.0
2015-09-14 12:30:00,53.35,53.42,53.25,53.39,41931.0,53.35,53.42,53.25,53.39,41931.0
2015-09-14 13:00:00,53.39,53.53,53.35,53.36,45006.0,53.39,53.53,53.35,53.36,45006.0
2015-09-14 13:30:00,53.37,53.53,53.28,53.48,35834.0,53.37,53.53,53.28,53.48,35834.0
2015-09-14 14:00:00,53.47,53.69,53.31,53.61,49092.0,53.47,53.69,53.31,53.61,49092.0
2015-09-14 14:30:00,53.6,54.08,53.58,54.07,69493.0,53.6,54.08,53.58,54.07,69493.0
2015-09-14 15:00:00,54.07,54.3,54.04,54.12,63928.0,54.07,54.3,54.04,54.12,63928.0
2015-09-14 15:30:00,54.14,54.41,54.0,54.41,204296.0,54.14,54.41,54.0,54.41,204296.0
2015-09-15 09:30:00,54.87,55.8,54.25,55.38,328161.0,54.87,55.8,54.25,55.38,328161.0
2015-09-15 10:00:00,55.5,56.49,55.49,55.52,204060.0,55.5,56.49,55.49,55.52,204060.0
2015-09-15 10:30:00,55.58,55.84,55.35,55.53,94797.0,55.58,55.84,55.35,55.53,94797.0
2015-09-15 11:00:00,55.54,55.76,55.23,55.47,58273.0,55.54,55.76,55.23,55.47,58273.0
2015-09-15 11:30:00,55.45,55.65,55.15,55.37,71311.0,55.45,55.65,55.15,55.37,71311.0
2015-09-15 12:00:00,55.36,55.49,55.3,55.37,61688.0,55.36,55.49,55.3,55.37,61688.0
2015-09-15 12:30:00,55.4,55.48,55.05,55.1,58109.0,55.4,55.48,55.05,55.1,58109.0
2015-09-15 13:00:00,55.08,55.25,54.8,55.06,61314.0,55.08,55.25,54.8,55.06,61314.0
2015-09-15 13:30:00,55.08,55.22,55.0,55.05,34927.0,55.08,55.22,55.0,55.05,34927.0
2015-09-15 14:00:00,55.05,55.44,54.99,55.28,81167.0,55.05,55.44,54.99,55.28,81167.0
2015-09-15 14:30:00,55.28,55.31,55.05,55.11,48252.0,55.28,55.31,55.05,55.11,48252.0
2015-09-15 15:00:00,55.16,55.17,55.02,55.07,79097.0,55.16,55.17,55.02,55.07,79097.0
2015-09-15 15:30:00,55.12,55.29,55.02,55.18,156566.0,55.12,55.29,55.02,55.18,156566.0
2015-09-16 09:30:00,55.05,55.91,53.8,54.62,307700.0,55.05,55.91,53.8,54.62,307700.0
2015-09-16 10:00:00,54.62,54.67,54.33,54.5,139828.0,54.62,54.67,54.33,54.5,139828.0
2015-09-16 10:30:00,54.39,54.61,54.39,54.56,105398.0,54.39,54.61,54.39,54.56,105398.0
2015-09-16 11:00:00,54.55,54.75,54.48,54.55,45766.0,54.55,54.75,54.48,54.55,45766.0
2015-09-16 11:30:00,54.5,54.62,54.44,54.58,66683.0,54.5,54.62,54.44,54.58,66683.0
2015-09-16 12:00:00,54.57,54.64,54.43,54.64,45384.0,54.57,54.64,54.43,54.64,45384.0
2015-09-16 12:30:00,54.66,54.96,54.48,54.53,29675.0,54.66,54.96,54.48,54.53,29675.0
2015-09-16 13:00:00,54.5,54.57,54.46,54.49,37193.0,54.5,54.57,54.46,54.49,37193.0
2015-09-16 13:30:00,54.48,54.57,54.48,54.5,65112.0,54.48,54.57,54.48,54.5,65112.0
2015-09-16 14:00:00,54.5,54.58,54.46,54.53,114542.0,54.5,54.58,54.46,54.53,114542.0
2015-09-16 14:30:00,54.52,54.75,54.5,54.71,80568.0,54.52,54.75,54.5,54.71,80568.0
2015-09-16 15:00:00,54.74,54.74,54.49,54.52,79565.0,54.74,54.74,54.49,54.52,79565.0
2015-09-16 15:30:00,54.51,54.69,54.49,54.54,172933.0,54.51,54.69,54.49,54.54,172933.0
2015-09-17 09:30:00,54.27,54.51,53.69,54.2,101797.0,54.27,54.51,53.69,54.2,101797.0
2015-09-17 10:00:00,54.22,54.32,53.43,53.45,85999.0,54.22,54.32,53.43,53.45,85999.0
2015-09-17 10:30:00,53.47,54.02,53.36,53.82,82775.0,53.47,54.02,53.36,53.82,82775.0
2015-09-17 11:00:00,53.8,53.91,53.47,53.52,63094.0,53.8,53.91,53.47,53.52,63094.0
2015-09-17 11:30:00,53.5,53.89,53.44,53.83,44058.0,53.5,53.89,53.44,53.83,44058.0
2015-09-17 12:00:00,53.86,54.23,53.74,54.2,46344.0,53.86,54.23,53.74,54.2,46344.0
2015-09-17 12:30:00,54.24,54.53,54.04,54.29,52345.0,54.24,54.53,54.04,54.29,52345.0
2015-09-17 13:00:00,54.27,54.5,54.17,54.37,18001.0,54.27,54.5,54.17,54.37,18001.0
2015-09-17 13:30:00,54.33,54.54,53.72,54.02,31639.0,54.33,54.54,53.72,54.02,31639.0
2015-09-17 14:00:00,54.14,54.47,53.64,54.26,101303.0,54.14,54.47,53.64,54.26,101303.0
2015-09-17 14:30:00,54.29,55.4,54.21,55.21,99210.0,54.29,55.4,54.21,55.21,99210.0
2015-09-17 15:00:00,55.2,55.39,54.65,55.1,130555.0,55.2,55.39,54.65,55.1,130555.0
2015-09-17 15:30:00,55.1,55.27,54.88,55.17,129048.0,55.1,55.27,54.88,55.17,129048.0
2015-09-18 09:30:00,54.27,55.06,54.03,54.97,156694.0,54.27,55.06,54.03,54.97,156694.0
2015-09-18 10:00:00,54.99,55.56,54.96,55.14,61402.0,54.99,55.56,54.96,55.14,61402.0
2015-09-18 10:30:00,55.18,55.18,54.85,55.07,93673.0,55.18,55.18,54.85,55.07,93673.0
2015-09-18 11:00:00,55.1,55.32,54.93,54.93,59628.0,55.1,55.32,54.93,54.93,59628.0
2015-09-18 11:30:00,54.91,55.23,54.9,55.0,53051.0,54.91,55.23,54.9,55.0,53051.0
2015-09-18 12:00:00,55.01,55.06,54.67,54.91,80474.0,55.01,55.06,54.67,54.91,80474.0
2015-09-18 12:30:00,54.89,55.07,54.77,54.89,62344.0,54.89,55.07,54.77,54.89,62344.0
2015-09-18 13:00:00,54.86,54.93,54.75,54.85,73528.0,54.86,54.93,54.75,54.85,73528.0
2015-09-18 13:30:00,54.83,54.96,54.76,54.81,66422.0,54.83,54.96,54.76,54.81,66422.0
2015-09-18 14:00:00,54.77,54.98,54.62,54.83,77973.0,54.77,54.98,54.62,54.83,77973.0
2015-09-18 14:30:00,54.83,54.9,54.72,54.82,72586.0,54.83,54.9,54.72,54.82,72586.0
2015-09-18 15:00:00,54.83,54.94,54.77,54.86,100038.0,54.83,54.94,54.77,54.86,100038.0
2015-09-18 15:30:00,54.83,54.98,54.54,54.56,285079.0,54.83,54.98,54.54,54.56,285079.0
2015-09-21 09:30:00,54.92,55.0,53.7,54.14,85668.0,54.92,55.0,53.7,54.14,85668.0
2015-09-21 10:00:00,54.01,54.18,53.38,53.4,93406.0,54.01,54.18,53.38,53.4,93406.0
2015-09-21 10:30:00,53.4,53.54,52.8,52.84,89723.0,53.4,53.54,52.8,52.84,89723.0
2015-09-21 11:00:00,52.88,52.94,52.21,52.21,97985.0,52.88,52.94,52.21,52.21,97985.0
2015-09-21 11:30:00,52.19,52.23,51.29,51.32,151631.0,52.19,52.23,51.29,51.32,151631.0
2015-09-21 12:00:00,51.29,51.32,50.2,50.65,213132.0,51.29,51.32,50.2,50.65,213132.0
2015-09-21 12:30:00,50.61,50.61,49.87,49.92,248580.0,50.61,50.61,49.87,49.92,248580.0
2015-09-21 13:00:00,49.91,50.93,49.86,50.83,177982.0,49.91,50.93,49.86,50.83,177982.0
2015-09-21 13:30:00,50.85,50.89,50.05,50.31,110244.0,50.85,50.89,50.05,50.31,110244.0
2015-09-21 14:00:00,50.29,50.48,50.0,50.13,135881.0,50.29,50.48,50.0,50.13,135881.0
2015-09-21 14:30:00,50.1,50.75,50.05,50.52,145780.0,50.1,50.75,50.05,50.52,145780.0
2015-09-21 15:00:00,50.46,50.59,50.1,50.31,107173.0,50.46,50.59,50.1,50.31,107173.0
2015-09-21 15:30:00,50.25,50.34,50.02,50.18,256865.0,50.25,50.34,50.02,50.18,256865.0
2015-09-22 09:30:00,49.24,49.55,48.26,48.66,182345.0,49.24,49.55,48.26,48.66,182345.0
2015-09-22 10:00:00,48.71,49.16,48.53,49.09,121444.0,48.71,49.16,48.53,49.09,121444.0
2015-09-22 10:30:00,48.95,48.95,48.51,48.51,120963.0,48.95,48.95,48.51,48.51,120963.0
2015-09-22 11:00:00,48.55,48.8,48.03,48.06,91503.0,48.55,48.8,48.03,48.06,91503.0
2015-09-22 11:30:00,48.03,48.29,47.78,48.01,95100.0,48.03,48.29,47.78,48.01,95100.0
2015-09-22 12:00:00,48.03,48.51,47.91,48.32,210563.0,48.03,48.51,47.91,48.32,210563.0
2015-09-22 12:30:00,48.38,48.44,47.93,48.09,81797.0,48.38,48.44,47.93,48.09,81797.0
2015-09-22 13:00:00,48.03,48.16,47.63,47.67,73678.0,48.03,48.16,47.63,47.67,73678.0
2015-09-22 13:30:00,47.64,47.98,47.64,47.94,83175.0,47.64,47.98,47.64,47.94,83175.0
2015-09-22 14:00:00,47.93,48.14,47.78,48.1,106002.0,47.93,48.14,47.78,48.1,106002.0
2015-09-22 14:30:00,48.1,48.37,48.0,48.29,90190.0,48.1,48.37,48.0,48.29,90190.0
2015-09-22 15:00:00,48.26,48.38,47.76,47.81,238944.0,48.26,48.38,47.76,47.81,238944.0
2015-09-22 15:30:00,47.81,48.36,47.81,48.26,314177.0,47.81,48.36,47.81,48.26,314177.0
2015-09-23 09:30:00,48.23,48.72,46.61,47.21,157208.0,48.23,48.72,46.61,47.21,157208.0
2015-09-23 10:00:00,47.27,47.94,47.11,47.82,198494.0,47.27,47.94,47.11,47.82,198494.0
2015-09-23 10:30:00,47.87,48.13,47.5,48.05,214447.0,47.87,48.13,47.5,48.05,214447.0
2015-09-23 11:00:00,48.09,48.5,47.94,48.48,209766.0,48.09,48.5,47.94,48.48,209766.0
2015-09-23 11:30:00,48.48,48.78,48.07,48.24,282535.0,48.48,48.78,48.07,48.24,282535.0
2015-09-23 12:00:00,48.21,48.31,47.95,48.04,82383.0,48.21,48.31,47.95,48.04,82383.0
2015-09-23 12:30:00,48.04,48.27,47.94,48.16,53894.0,48.04,48.27,47.94,48.16,53894.0
2015-09-23 13:00:00,48.2,48.37,47.95,48.01,57744.0,48.2,48.37,47.95,48.01,57744.0
2015-09-23 13:30:00,48.01,48.21,47.97,47.99,97187.0,48.01,48.21,47.97,47.99,97187.0
2015-09-23 14:00:00,47.95,48.22,47.93,47.95,169308.0,47.95,48.22,47.93,47.95,169308.0
2015-09-23 14:30:00,47.94,48.02,47.29,47.34,121863.0,47.94,48.02,47.29,47.34,121863.0
2015-09-23 15:00:00,47.34,47.5,47.18,47.44,83474.0,47.34,47.5,47.18,47.44,83474.0
2015-09-23 15:30:00,47.47,47.51,47.32,47.44,151670.0,47.47,47.51,47.32,47.44,151670.0
2015-09-24 09:30:00,47.0,47.0,46.22,46.63,119891.0,47.0,47.0,46.22,46.63,119891.0
2015-09-24 10:00:00,46.7,46.81,46.12,46.27,71247.0,46.7,46.81,46.12,46.27,71247.0
2015-09-24 10:30:00,46.26,46.34,45.99,46.08,99538.0,46.26,46.34,45.99,46.08,99538.0
2015-09-24 11:00:00,46.02,46.11,45.13,45.2,210286.0,46.02,46.11,45.13,45.2,210286.0
2015-09-24 11:30:00,45.24,45.24,44.61,44.85,182563.0,45.24,45.24,44.61,44.85,182563.0
2015-09-24 12:00:00,44.85,45.2,44.66,45.2,117790.0,44.85,45.2,44.66,45.2,117790.0
2015-09-24 12:30:00,45.2,45.55,45.17,45.44,73439.0,45.2,45.55,45.17,45.44,73439.0
2015-09-24 13:00:00,45.47,45.56,45.25,45.42,50611.0,45.47,45.56,45.25,45.42,50611.0
2015-09-24 13:30:00,45.42,45.46,45.01,45.09,68601.0,45.42,45.46,45.01,45.09,68601.0
2015-09-24 14:00:00,45.09,45.35,45.01,45.23,92630.0,45.09,45.35,45.01,45.23,92630.0
2015-09-24 14:30:00,45.23,46.14,45.07,45.88,235638.0,45.23,46.14,45.07,45.88,235638.0
2015-09-24 15:00:00,45.87,46.21,45.56,46.13,176386.0,45.87,46.21,45.56,46.13,176386.0
2015-09-24 15:30:00,46.11,46.17,45.78,45.89,273404.0,46.11,46.17,45.78,45.89,273404.0
2015-09-25 09:30:00,46.4,46.66,45.77,46.0,71165.0,46.4,46.66,45.77,46.0,71165.0
2015-09-25 10:00:00,46.12,46.26,45.46,45.46,88022.0,46.12,46.26,45.46,45.46,88022.0
2015-09-25 10:30:00,45.45,46.24,45.44,46.04,113390.0,45.45,46.24,45.44,46.04,113390.0
2015-09-25 11:00:00,46.05,46.07,45.53,45.79,70493.0,46.05,46.07,45.53,45.79,70493.0
2015-09-25 11:30:00,45.79,45.82,45.38,45.49,84989.0,45.79,45.82,45.38,45.49,84989.0
2015-09-25 12:00:00,45.5,45.54,45.06,45.17,89695.0,45.5,45.54,45.06,45.17,89695.0
2015-09-25 12:30:00,45.17,45.34,44.93,45.31,101104.0,45.17,45.34,44.93,45.31,101104.0
2015-09-25 13:00:00,45.28,45.44,44.75,44.8,70040.0,45.28,45.44,44.75,44.8,70040.0
2015-09-25 13:30:00,44.79,44.91,44.3,44.56,123198.0,44.79,44.91,44.3,44.56,123198.0
2015-09-25 14:00:00,44.56,44.57,43.33,43.47,150123.0,44.56,44.57,43.33,43.47,150123.0
2015-09-25 14:30:00,43.44,43.76,42.4,43.08,253095.0,43.44,43.76,42.4,43.08,253095.0
2015-09-25 15:00:00,43.06,43.1,42.18,42.81,241775.0,43.06,43.1,42.18,42.81,241775.0
2015-09-25 15:30:00,42.8,44.1,42.8,43.99,540731.0,42.8,44.1,42.8,43.99,540731.0
2015-09-28 09:30:00,43.42,43.68,41.86,41.99,213144.0,43.42,43.68,41.86,41.99,213144.0
2015-09-28 10:00:00,42.0,42.18,40.85,41.33,294418.0,42.0,42.18,40.85,41.33,294418.0
2015-09-28 10:30:00,41.29,41.55,40.31,41.54,271107.0,41.29,41.55,40.31,41.54,271107.0
2015-09-28 11:00:00,41.46,41.93,40.56,40.66,141227.0,41.46,41.93,40.56,40.66,141227.0
2015-09-28 11:30:00,40.72,41.0,40.33,40.48,153392.0,40.72,41.0,40.33,40.48,153392.0
2015-09-28 12:00:00,40.38,40.62,39.98,40.52,163477.0,40.38,40.62,39.98,40.52,163477.0
2015-09-28 12:30:00,40.44,40.5,39.3,39.45,153583.0,40.44,40.5,39.3,39.45,153583.0
2015-09-28 13:00:00,39.39,40.51,39.1,39.71,210219.0,39.39,40.51,39.1,39.71,210219.0
2015-09-28 13:30:00,39.69,40.5,39.67,39.91,211782.0,39.69,40.5,39.67,39.91,211782.0
2015-09-28 14:00:00,39.93,39.95,39.09,39.8,220511.0,39.93,39.95,39.09,39.8,220511.0
2015-09-28 14:30:00,39.8,40.76,39.73,40.27,169549.0,39.8,40.76,39.73,40.27,169549.0
2015-09-28 15:00:00,40.28,40.77,40.05,40.38,127819.0,40.28,40.77,40.05,40.38,127819.0
2015-09-28 15:30:00,40.37,40.71,40.19,40.32,279228.0,40.37,40.71,40.19,40.32,279228.0
2015-09-29 09:30:00,40.44,40.82,38.83,40.62,303144.0,40.44,40.82,38.83,40.62,303144.0
2015-09-29 10:00:00,40.57,41.71,40.03,41.69,223968.0,40.57,41.71,40.03,41.69,223968.0
2015-09-29 10:30:00,41.64,41.73,40.33,40.58,181887.0,41.64,41.73,40.33,40.58,181887.0
2015-09-29 11:00:00,40.55,40.93,39.77,40.29,170822.0,40.55,40.93,39.77,40.29,170822.0
2015-09-29 11:30:00,40.29,40.33,39.75,40.0,228410.0,40.29,40.33,39.75,40.0,228410.0
2015-09-29 12:00:00,40.0,40.55,39.75,39.93,132395.0,40.0,40.55,39.75,39.93,132395.0
2015-09-29 12:30:00,39.88,39.96,39.03,39.04,136596.0,39.88,39.96,39.03,39.04,136596.0
2015-09-29 13:00:00,39.04,39.72,39.0,39.38,159241.0,39.04,39.72,39.0,39.38,159241.0
2015-09-29 13:30:00,39.39,39.56,39.0,39.07,137747.0,39.39,39.56,39.0,39.07,137747.0
2015-09-29 14:00:00,39.06,39.1,38.58,38.77,114615.0,39.06,39.1,38.58,38.77,114615.0
2015-09-29 14:30:00,38.73,38.99,38.29,38.29,114159.0,38.73,38.99,38.29,38.29,114159.0
2015-09-29 15:00:00,38.32,38.47,37.38,37.41,209417.0,38.32,38.47,37.38,37.41,209417.0
2015-09-29 15:30:00,37.42,38.13,37.39,38.03,299935.0,37.42,38.13,37.39,38.03,299935.0
2015-09-30 09:30:00,39.38,40.35,39.01,39.96,328832.0,39.38,40.35,39.01,39.96,328832.0
2015-09-30 10:00:00,39.96,40.21,39.63,40.16,155513.0,39.96,40.21,39.63,40.16,155513.0
2015-09-30 10:30:00,40.21,40.43,39.59,39.72,149386.0,40.21,40.43,39.59,39.72,149386.0
2015-09-30 11:00:00,39.68,39.9,39.16,39.61,110908.0,39.68,39.9,39.16,39.61,110908.0
2015-09-30 11:30:00,39.64,39.78,39.0,39.19,101136.0,39.64,39.78,39.0,39.19,101136.0
2015-09-30 12:00:00,39.19,39.25,38.69,38.74,110692.0,39.19,39.25,38.69,38.74,110692.0
2015-09-30 12:30:00,38.76,39.1,38.43,38.73,85905.0,38.76,39.1,38.43,38.73,85905.0
2015-09-30 13:00:00,38.78,39.45,38.66,39.33,126513.0,38.78,39.45,38.66,39.33,126513.0
2015-09-30 13:30:00,39.35,39.82,39.03,39.8,79724.0,39.35,39.82,39.03,39.8,79724.0
2015-09-30 14:00:00,39.81,40.65,39.77,40.55,217933.0,39.81,40.65,39.77,40.55,217933.0
2015-09-30 14:30:00,40.58,40.67,40.01,40.5,186617.0,40.58,40.67,40.01,40.5,186617.0
2015-09-30 15:00:00,40.5,40.61,40.07,40.25,145797.0,40.5,40.61,40.07,40.25,145797.0
2015-09-30 15:30:00,40.25,40.73,40.09,40.42,285073.0,40.25,40.73,40.09,40.42,285073.0
2015-10-01 09:30:00,40.44,40.74,39.29,39.36,146212.0,40.44,40.74,39.29,39.36,146212.0
2015-10-01 10:00:00,39.33,40.42,39.15,40.05,124182.0,39.33,40.42,39.15,40.05,124182.0
2015-10-01 10:30:00,40.09,40.21,39.52,39.63,59897.0,40.09,40.21,39.52,39.63,59897.0
2015-10-01 11:00:00,39.63,39.99,39.55,39.7,106225.0,39.63,39.99,39.55,39.7,106225.0
2015-10-01 11:30:00,39.73,40.08,39.44,39.5,78970.0,39.73,40.08,39.44,39.5,78970.0
2015-10-01 12:00:00,39.48,39.63,39.26,39.43,76753.0,39.48,39.63,39.26,39.43,76753.0
2015-10-01 12:30:00,39.48,39.84,39.37,39.49,53694.0,39.48,39.84,39.37,39.49,53694.0
2015-10-01 13:00:00,39.48,39.48,39.15,39.22,58762.0,39.48,39.48,39.15,39.22,58762.0
2015-10-01 13:30:00,39.27,39.64,39.12,39.59,71005.0,39.27,39.64,39.12,39.59,71005.0
2015-10-01 14:00:00,39.62,39.74,39.3,39.65,103712.0,39.62,39.74,39.3,39.65,103712.0
2015-10-01 14:30:00,39.75,40.12,39.49,39.98,98958.0,39.75,40.12,39.49,39.98,98958.0
2015-10-01 15:00:00,40.01,40.7,39.96,40.66,216499.0,40.01,40.7,39.96,40.66,216499.0
2015-10-01 15:30:00,40.67,41.01,40.56,40.92,365080.0,40.67,41.01,40.56,40.92,365080.0
2015-10-02 09:30:00,39.77,40.62,39.42,40.62,163987.0,39.77,40.62,39.42,40.62,163987.0
2015-10-02 10:00:00,40.5,41.11,39.94,40.97,93769.0,40.5,41.11,39.94,40.97,93769.0
2015-10-02 10:30:00,40.93,42.61,40.92,42.52,296970.0,40.93,42.61,40.92,42.52,296970.0
2015-10-02 11:00:00,42.59,42.69,42.05,42.36,203212.0,42.59,42.69,42.05,42.36,203212.0
2015-10-02 11:30:00,42.35,42.62,41.85,42.16,98723.0,42.35,42.62,41.85,42.16,98723.0
2015-10-02 12:00:00,42.15,42.52,41.96,42.17,94156.0,42.15,42.52,41.96,42.17,94156.0
2015-10-02 12:30:00,42.21,42.68,42.2,42.46,96317.0,42.21,42.68,42.2,42.46,96317.0
2015-10-02 13:00:00,42.51,42.63,42.01,42.03,66439.0,42.51,42.63,42.01,42.03,66439.0
2015-10-02 13:30:00,42.09,42.3,41.82,42.09,107102.0,42.09,42.3,41.82,42.09,107102.0
2015-10-02 14:00:00,42.05,42.54,41.98,42.51,127851.0,42.05,42.54,41.98,42.51,127851.0
2015-10-02 14:30:00,42.48,42.79,42.39,42.59,99481.0,42.48,42.79,42.39,42.59,99481.0
2015-10-02 15:00:00,42.57,42.95,42.48,42.95,110864.0,42.57,42.95,42.48,42.95,110864.0
2015-10-02 15:30:00,42.96,43.39,42.84,43.31,268375.0,42.96,43.39,42.84,43.31,268375.0
2015-10-05 09:30:00,43.83,44.5,43.33,44.2,131950.0,43.83,44.5,43.33,44.2,131950.0
2015-10-05 10:00:00,44.13,44.25,43.58,43.67,154913.0,44.13,44.25,43.58,43.67,154913.0
2015-10-05 10:30:00,43.66,43.73,42.31,42.47,163960.0,43.66,43.73,42.31,42.47,163960.0
2015-10-05 11:00:00,42.48,42.59,41.8,41.88,111817.0,42.48,42.59,41.8,41.88,111817.0
2015-10-05 11:30:00,41.91,42.14,41.22,41.46,98552.0,41.91,42.14,41.22,41.46,98552.0
2015-10-05 12:00:00,41.45,41.9,41.28,41.5,83198.0,41.45,41.9,41.28,41.5,83198.0
2015-10-05 12:30:00,41.46,41.53,41.13,41.26,49753.0,41.46,41.53,41.13,41.26,49753.0
2015-10-05 13:00:00,41.26,41.84,41.26,41.58,58172.0,41.26,41.84,41.26,41.58,58172.0
2015-10-05 13:30:00,41.49,42.03,41.4,41.98,112492.0,41.49,42.03,41.4,41.98,112492.0
2015-10-05 14:00:00,42.01,42.26,41.78,41.88,75801.0,42.01,42.26,41.78,41.88,75801.0
2015-10-05 14:30:00,41.84,41.85,41.25,41.48,111760.0,41.84,41.85,41.25,41.48,111760.0
2015-10-05 15:00:00,41.44,41.63,41.33,41.5,154731.0,41.44,41.63,41.33,41.5,154731.0
2015-10-05 15:30:00,41.5,41.75,41.37,41.48,224668.0,41.5,41.75,41.37,41.48,224668.0
2015-10-06 09:30:00,41.02,41.31,40.03,41.24,147633.0,41.02,41.31,40.03,41.24,147633.0
2015-10-06 10:00:00,41.25,41.25,40.03,40.14,146410.0,41.25,41.25,40.03,40.14,146410.0
2015-10-06 10:30:00,40.13,40.69,39.89,40.06,120842.0,40.13,40.69,39.89,40.06,120842.0
2015-10-06 11:00:00,40.08,40.2,39.0,39.23,177830.0,40.08,40.2,39.0,39.23,177830.0
2015-10-06 11:30:00,39.24,39.29,38.3,38.41,177193.0,39.24,39.29,38.3,38.41,177193.0
2015-10-06 12:00:00,38.41,39.37,38.36,38.92,114812.0,38.41,39.37,38.36,38.92,114812.0
2015-10-06 12:30:00,38.85,39.57,38.54,39.53,78051.0,38.85,39.57,38.54,39.53,78051.0
2015-10-06 13:00:00,39.55,40.21,39.25,40.02,79803.0,39.55,40.21,39.25,40.02,79803.0
2015-10-06 13:30:00,39.96,40.24,39.77,40.15,59464.0,39.96,40.24,39.77,40.15,59464.0
2015-10-06 14:00:00,40.16,40.52,39.95,40.37,89794.0,40.16,40.52,39.95,40.37,89794.0
2015-10-06 14:30:00,40.35,40.53,40.04,40.22,69070.0,40.35,40.53,40.04,40.22,69070.0
2015-10-06 15:00:00,40.16,40.58,40.1,40.55,74868.0,40.16,40.58,40.1,40.55,74868.0
2015-10-06 15:30:00,40.54,40.61,40.13,40.17,148083.0,40.54,40.61,40.13,40.17,148083.0
2015-10-07 09:30:00,40.56,40.96,39.16,40.48,179947.0,40.56,40.96,39.16,40.48,179947.0
2015-10-07 10:00:00,40.57,40.76,39.95,40.1,106143.0,40.57,40.76,39.95,40.1,106143.0
2015-10-07 10:30:00,40.12,40.89,40.12,40.69,121414.0,40.12,40.89,40.12,40.69,121414.0
2015-10-07 11:00:00,40.63,41.17,40.38,40.63,115116.0,40.63,41.17,40.38,40.63,115116.0
2015-10-07 11:30:00,40.6,41.96,40.49,41.87,127190.0,40.6,41.96,40.49,41.87,127190.0
2015-10-07 12:00:00,41.87,41.98,41.49,41.59,61613.0,41.87,41.98,41.49,41.59,61613.0
2015-10-07 12:30:00,41.61,42.14,41.5,41.97,91253.0,41.61,42.14,41.5,41.97,91253.0
2015-10-07 13:00:00,42.0,42.24,41.87,42.18,80845.0,42.0,42.24,41.87,42.18,80845.0
2015-10-07 13:30:00,42.17,42.85,42.1,42.8,146730.0,42.17,42.85,42.1,42.8,146730.0
2015-10-07 14:00:00,42.81,43.04,42.19,42.49,159189.0,42.81,43.04,42.19,42.49,159189.0
2015-10-07 14:30:00,42.47,42.58,41.63,41.83,92870.0,42.47,42.58,41.63,41.83,92870.0
2015-10-07 15:00:00,41.83,42.35,41.81,42.22,137056.0,41.83,42.35,41.81,42.22,137056.0
2015-10-07 15:30:00,42.24,42.49,42.17,42.47,189428.0,42.24,42.49,42.17,42.47,189428.0
2015-10-08 09:30:00,42.12,42.4,41.25,42.18,146448.0,42.12,42.4,41.25,42.18,146448.0
2015-10-08 10:00:00,42.16,42.77,41.44,41.59,84041.0,42.16,42.77,41.44,41.59,84041.0
2015-10-08 10:30:00,41.58,42.27,41.42,41.97,67737.0,41.58,42.27,41.42,41.97,67737.0
2015-10-08 11:00:00,42.01,42.01,40.72,40.84,107123.0,42.01,42.01,40.72,40.84,107123.0
2015-10-08 11:30:00,40.89,41.51,40.78,41.26,110128.0,40.89,41.51,40.78,41.26,110128.0
2015-10-08 12:00:00,41.31,41.91,41.1,41.13,89704.0,41.31,41.91,41.1,41.13,89704.0
2015-10-08 12:30:00,41.16,41.78,41.05,41.23,48570.0,41.16,41.78,41.05,41.23,48570.0
2015-10-08 13:00:00,41.2,41.9,41.13,41.77,43637.0,41.2,41.9,41.13,41.77,43637.0
2015-10-08 13:30:00,41.75,41.91,41.48,41.85,38279.0,41.75,41.91,41.48,41.85,38279.0
2015-10-08 14:00:00,41.9,42.2,41.75,42.06,84524.0,41.9,42.2,41.75,42.06,84524.0
2015-10-08 14:30:00,42.01,42.36,41.89,42.17,55229.0,42.01,42.36,41.89,42.17,55229.0
2015-10-08 15:00:00,42.2,43.02,42.17,42.38,122983.0,42.2,43.02,42.17,42.38,122983.0
2015-10-08 15:30:00,42.47,42.54,42.07,42.44,157261.0,42.47,42.54,42.07,42.44,157261.0
2015-10-09 09:30:00,42.34,43.1,41.61,43.02,194343.0,42.34,43.1,41.61,43.02,194343.0
2015-10-09 10:00:00,42.98,43.91,42.35,43.38,135174.0,42.98,43.91,42.35,43.38,135174.0
2015-10-09 10:30:00,43.27,43.75,43.07,43.73,72092.0,43.27,43.75,43.07,43.73,72092.0
2015-10-09 11:00:00,43.73,43.84,43.28,43.36,109322.0,43.73,43.84,43.28,43.36,109322.0
2015-10-09 11:30:00,43.35,43.5,42.81,43.18,62781.0,43.35,43.5,42.81,43.18,62781.0
2015-10-09 12:00:00,43.23,43.34,42.94,43.2,59436.0,43.23,43.34,42.94,43.2,59436.0
2015-10-09 12:30:00,43.14,43.26,42.7,43.02,50180.0,43.14,43.26,42.7,43.02,50180.0
2015-10-09 13:00:00,43.0,43.27,42.76,42.79,57442.0,43.0,43.27,42.76,42.79,57442.0
2015-10-09 13:30:00,42.79,43.29,42.76,43.16,59015.0,42.79,43.29,42.76,43.16,59015.0
2015-10-09 14:00:00,43.19,43.29,42.94,43.15,42971.0,43.19,43.29,42.94,43.15,42971.0
2015-10-09 14:30:00,43.18,43.22,42.84,43.15,51698.0,43.18,43.22,42.84,43.15,51698.0
2015-10-09 15:00:00,43.15,43.37,43.08,43.32,55531.0,43.15,43.37,43.08,43.32,55531.0
2015-10-09 15:30:00,43.3,43.45,43.17,43.24,138928.0,43.3,43.45,43.17,43.24,138928.0
2015-10-12 09:30:00,43.68,43.89,42.51,42.51,83090.0,43.68,43.89,42.51,42.51,83090.0
2015-10-12 10:00:00,42.57,42.86,42.12,42.48,54649.0,42.57,42.86,42.12,42.48,54649.0
2015-10-12 10:30:00,42.45,42.65,41.89,42.53,59909.0,42.45,42.65,41.89,42.53,59909.0
2015-10-12 11:00:00,42.57,43.14,42.45,43.12,56948.0,42.57,43.14,42.45,43.12,56948.0
2015-10-12 11:30:00,43.08,43.24,42.25,42.37,65594.0,43.08,43.24,42.25,42.37,65594.0
2015-10-12 12:00:00,42.41,42.95,42.37,42.65,57656.0,42.41,42.95,42.37,42.65,57656.0
2015-10-12 12:30:00,42.68,42.7,42.15,42.25,46517.0,42.68,42.7,42.15,42.25,46517.0
2015-10-12 13:00:00,42.25,42.26,41.9,42.11,44064.0,42.25,42.26,41.9,42.11,44064.0
2015-10-12 13:30:00,42.1,42.22,41.94,42.13,43785.0,42.1,42.22,41.94,42.13,43785.0
2015-10-12 14:00:00,42.12,42.39,42.03,42.24,72195.0,42.12,42.39,42.03,42.24,72195.0
2015-10-12 14:30:00,42.25,42.47,42.13,42.27,57143.0,42.25,42.47,42.13,42.27,57143.0
2015-10-12 15:00:00,42.25,42.48,42.24,42.37,51366.0,42.25,42.48,42.24,42.37,51366.0
2015-10-12 15:30:00,42.38,42.43,42.1,42.19,111782.0,42.38,42.43,42.1,42.19,111782.0
2015-10-13 09:30:00,41.89,42.74,41.55,42.51,63763.0,41.89,42.74,41.55,42.51,63763.0
2015-10-13 10:00:00,42.5,43.08,42.21,42.91,92905.0,42.5,43.08,42.21,42.91,92905.0
2015-10-13 10:30:00,42.96,43.59,42.84,43.26,74177.0,42.96,43.59,42.84,43.26,74177.0
2015-10-13 11:00:00,43.18,43.57,43.07,43.29,60889.0,43.18,43.57,43.07,43.29,60889.0
2015-10-13 11:30:00,43.23,43.34,42.72,43.08,70795.0,43.23,43.34,42.72,43.08,70795.0
2015-10-13 12:00:00,43.07,43.22,42.72,42.72,30248.0,43.07,43.22,42.72,42.72,30248.0
2015-10-13 12:30:00,42.73,42.99,42.52,42.58,86802.0,42.73,42.99,42.52,42.58,86802.0
2015-10-13 13:00:00,42.61,42.82,42.36,42.7,42590.0,42.61,42.82,42.36,42.7,42590.0
2015-10-13 13:30:00,42.63,42.68,42.15,42.33,41257.0,42.63,42.68,42.15,42.33,41257.0
2015-10-13 14:00:00,42.3,42.3,41.75,41.89,48884.0,42.3,42.3,41.75,41.89,48884.0
2015-10-13 14:30:00,41.85,41.86,41.5,41.71,70785.0,41.85,41.86,41.5,41.71,70785.0
2015-10-13 15:00:00,41.68,41.69,41.12,41.18,104607.0,41.68,41.69,41.12,41.18,104607.0
2015-10-13 15:30:00,41.19,41.3,40.74,40.8,211248.0,41.19,41.3,40.74,40.8,211248.0
2015-10-14 09:30:00,41.15,42.5,41.15,41.69,95165.0,41.15,42.5,41.15,41.69,95165.0
2015-10-14 10:00:00,41.72,42.0,40.69,40.8,93575.0,41.72,42.0,40.69,40.8,93575.0
2015-10-14 10:30:00,40.8,41.62,40.5,41.48,144565.0,40.8,41.62,40.5,41.48,144565.0
2015-10-14 11:00:00,41.49,41.8,40.87,41.35,100080.0,41.49,41.8,40.87,41.35,100080.0
2015-10-14 11:30:00,41.37,41.37,40.85,41.17,46728.0,41.37,41.37,40.85,41.17,46728.0
2015-10-14 12:00:00,41.18,41.5,40.85,41.17,52082.0,41.18,41.5,40.85,41.17,52082.0
2015-10-14 12:30:00,41.23,42.0,40.94,41.6,97241.0,41.23,42.0,40.94,41.6,97241.0
2015-10-14 13:00:00,41.71,41.85,41.25,41.3,56175.0,41.71,41.85,41.25,41.3,56175.0
2015-10-14 13:30:00,41.33,41.55,41.17,41.35,36793.0,41.33,41.55,41.17,41.35,36793.0
2015-10-14 14:00:00,41.35,41.79,41.18,41.47,65547.0,41.35,41.79,41.18,41.47,65547.0
2015-10-14 14:30:00,41.39,41.56,40.87,41.1,60530.0,41.39,41.56,40.87,41.1,60530.0
2015-10-14 15:00:00,41.18,41.21,40.56,40.81,60588.0,41.18,41.21,40.56,40.81,60588.0
2015-10-14 15:30:00,40.83,41.09,40.65,40.78,181999.0,40.83,41.09,40.65,40.78,181999.0
2015-10-15 09:30:00,40.72,41.68,40.3,41.03,116377.0,40.72,41.68,40.3,41.03,116377.0
2015-10-15 10:00:00,41.0,41.88,40.92,41.65,116660.0,41.0,41.88,40.92,41.65,116660.0
2015-10-15 10:30:00,41.64,42.04,41.54,41.77,71346.0,41.64,42.04,41.54,41.77,71346.0
2015-10-15 11:00:00,41.83,42.22,41.71,42.19,63312.0,41.83,42.22,41.71,42.19,63312.0
2015-10-15 11:30:00,42.16,42.4,41.98,42.01,133863.0,42.16,42.4,41.98,42.01,133863.0
2015-10-15 12:00:00,42.0,42.64,41.84,42.4,60035.0,42.0,42.64,41.84,42.4,60035.0
2015-10-15 12:30:00,42.46,42.58,42.03,42.05,84134.0,42.46,42.58,42.03,42.05,84134.0
2015-10-15 13:00:00,42.04,42.52,42.04,42.32,60729.0,42.04,42.52,42.04,42.32,60729.0
2015-10-15 13:30:00,42.29,42.98,42.27,42.92,79767.0,42.29,42.98,42.27,42.92,79767.0
2015-10-15 14:00:00,42.94,43.13,42.81,43.05,55803.0,42.94,43.13,42.81,43.05,55803.0
2015-10-15 14:30:00,43.04,43.49,42.95,43.31,74630.0,43.04,43.49,42.95,43.31,74630.0
2015-10-15 15:00:00,43.32,43.67,43.21,43.65,91507.0,43.32,43.67,43.21,43.65,91507.0
2015-10-15 15:30:00,43.61,43.96,43.54,43.94,183184.0,43.61,43.96,43.54,43.94,183184.0
2015-10-16 09:30:00,43.67,44.84,43.12,44.29,194754.0,43.67,44.84,43.12,44.29,194754.0
2015-10-16 10:00:00,44.21,44.78,43.98,44.62,156266.0,44.21,44.78,43.98,44.62,156266.0
2015-10-16 10:30:00,44.56,45.1,44.22,44.73,119982.0,44.56,45.1,44.22,44.73,119982.0
2015-10-16 11:00:00,44.76,45.05,44.39,44.44,145671.0,44.76,45.05,44.39,44.44,145671.0
2015-10-16 11:30:00,44.46,44.81,44.23,44.52,81807.0,44.46,44.81,44.23,44.52,81807.0
2015-10-16 12:00:00,44.52,44.52,44.16,44.33,84951.0,44.52,44.52,44.16,44.33,84951.0
2015-10-16 12:30:00,44.27,44.51,44.02,44.43,64977.0,44.27,44.51,44.02,44.43,64977.0
2015-10-16 13:00:00,44.44,44.44,44.01,44.19,51256.0,44.44,44.44,44.01,44.19,51256.0
2015-10-16 13:30:00,44.2,44.49,43.89,43.97,72195.0,44.2,44.49,43.89,43.97,72195.0
2015-10-16 14:00:00,43.96,44.56,43.68,44.35,57684.0,43.96,44.56,43.68,44.35,57684.0
2015-10-16 14:30:00,44.29,44.68,44.2,44.36,52132.0,44.29,44.68,44.2,44.36,52132.0
2015-10-16 15:00:00,44.35,44.66,44.27,44.58,57395.0,44.35,44.66,44.27,44.58,57395.0
2015-10-16 15:30:00,44.54,44.92,44.33,44.63,235467.0,44.54,44.92,44.33,44.63,235467.0
2015-10-19 09:30:00,44.64,45.28,43.9,44.98,101708.0,44.64,45.28,43.9,44.98,101708.0
2015-10-19 10:00:00,44.98,45.63,44.84,45.14,100470.0,44.98,45.63,44.84,45.14,100470.0
2015-10-19 10:30:00,45.24,45.37,44.4,44.77,73348.0,45.24,45.37,44.4,44.77,73348.0
2015-10-19 11:00:00,44.72,44.86,44.27,44.7,42198.0,44.72,44.86,44.27,44.7,42198.0
2015-10-19 11:30:00,44.72,45.32,44.71,45.17,70995.0,44.72,45.32,44.71,45.17,70995.0
2015-10-19 12:00:00,45.1,45.23,44.09,44.23,58663.0,45.1,45.23,44.09,44.23,58663.0
2015-10-19 12:30:00,44.29,44.54,43.64,43.86,54330.0,44.29,44.54,43.64,43.86,54330.0
2015-10-19 13:00:00,43.87,44.0,42.9,43.11,75856.0,43.87,44.0,42.9,43.11,75856.0
2015-10-19 13:30:00,43.13,43.33,42.55,43.21,87004.0,43.13,43.33,42.55,43.21,87004.0
2015-10-19 14:00:00,43.27,43.3,42.92,43.07,81415.0,43.27,43.3,42.92,43.07,81415.0
2015-10-19 14:30:00,43.06,44.08,43.06,44.01,122917.0,43.06,44.08,43.06,44.01,122917.0
2015-10-19 15:00:00,44.0,44.39,43.79,43.93,93431.0,44.0,44.39,43.79,43.93,93431.0
2015-10-19 15:30:00,43.91,44.13,43.76,44.13,141019.0,43.91,44.13,43.76,44.13,141019.0
2015-10-20 09:30:00,44.44,44.49,43.52,43.69,68104.0,44.44,44.49,43.52,43.69,68104.0
2015-10-20 10:00:00,43.7,43.76,43.18,43.4,63393.0,43.7,43.76,43.18,43.4,63393.0
2015-10-20 10:30:00,43.44,43.5,42.82,42.92,114788.0,43.44,43.5,42.82,42.92,114788.0
2015-10-20 11:00:00,42.98,43.34,42.6,43.26,50337.0,42.98,43.34,42.6,43.26,50337.0
2015-10-20 11:30:00,43.25,43.25,42.64,42.75,29060.0,43.25,43.25,42.64,42.75,29060.0
2015-10-20 12:00:00,42.68,42.77,42.11,42.35,60220.0,42.68,42.77,42.11,42.35,60220.0
2015-10-20 12:30:00,42.35,42.68,42.02,42.5,68784.0,42.35,42.68,42.02,42.5,68784.0
2015-10-20 13:00:00,42.4,42.49,41.91,41.98,46294.0,42.4,42.49,41.91,41.98,46294.0
2015-10-20 13:30:00,41.91,42.0,41.68,41.89,81195.0,41.91,42.0,41.68,41.89,81195.0
2015-10-20 14:00:00,41.85,41.91,41.59,41.71,63865.0,41.85,41.91,41.59,41.71,63865.0
2015-10-20 14:30:00,41.75,41.98,41.53,41.94,78740.0,41.75,41.98,41.53,41.94,78740.0
2015-10-20 15:00:00,41.99,42.2,41.73,41.78,69036.0,41.99,42.2,41.73,41.78,69036.0
2015-10-20 15:30:00,41.75,41.84,41.22,41.34,210418.0,41.75,41.84,41.22,41.34,210418.0
2015-10-21 09:30:00,42.18,44.26,42.18,43.82,406756.0,42.18,44.26,42.18,43.82,406756.0
2015-10-21 10:00:00,43.82,43.88,41.6,42.52,261054.0,43.82,43.88,41.6,42.52,261054.0
2015-10-21 10:30:00,42.42,42.68,41.69,41.73,181381.0,42.42,42.68,41.69,41.73,181381.0
2015-10-21 11:00:00,41.73,42.0,41.13,41.82,174336.0,41.73,42.0,41.13,41.82,174336.0
2015-10-21 11:30:00,41.86,42.29,41.65,41.75,313020.0,41.86,42.29,41.65,41.75,313020.0
2015-10-21 12:00:00,41.78,42.27,41.49,42.09,87630.0,41.78,42.27,41.49,42.09,87630.0
2015-10-21 12:30:00,42.09,42.26,41.51,41.55,45086.0,42.09,42.26,41.51,41.55,45086.0
2015-10-21 13:00:00,41.5,41.55,40.86,40.97,111289.0,41.5,41.55,40.86,40.97,111289.0
2015-10-21 13:30:00,40.96,41.97,40.76,41.69,131601.0,40.96,41.97,40.76,41.69,131601.0
2015-10-21 14:00:00,41.66,42.74,41.66,42.59,128372.0,41.66,42.74,41.66,42.59,128372.0
2015-10-21 14:30:00,42.62,43.24,42.57,42.66,126472.0,42.62,43.24,42.57,42.66,126472.0
2015-10-21 15:00:00,42.65,43.48,42.65,43.27,126348.0,42.65,43.48,42.65,43.27,126348.0
2015-10-21 15:30:00,43.19,43.43,42.9,42.95,199321.0,43.19,43.43,42.9,42.95,199321.0
2015-10-22 09:30:00,42.69,43.1,41.59,42.24,148531.0,42.69,43.1,41.59,42.24,148531.0
2015-10-22 10:00:00,42.24,42.99,42.19,42.49,105168.0,42.24,42.99,42.19,42.49,105168.0
2015-10-22 10:30:00,42.51,43.0,42.33,42.47,121284.0,42.51,43.0,42.33,42.47,121284.0
2015-10-22 11:00:00,42.35,42.71,41.85,42.06,94513.0,42.35,42.71,41.85,42.06,94513.0
2015-10-22 11:30:00,42.0,42.01,41.3,41.8,182101.0,42.0,42.01,41.3,41.8,182101.0
2015-10-22 12:00:00,41.82,42.3,41.61,42.0,101672.0,41.82,42.3,41.61,42.0,101672.0
2015-10-22 12:30:00,42.02,42.62,41.85,42.32,134078.0,42.02,42.62,41.85,42.32,134078.0
2015-10-22 13:00:00,42.27,42.32,41.75,41.96,51953.0,42.27,42.32,41.75,41.96,51953.0
2015-10-22 13:30:00,42.11,42.38,41.44,41.46,101530.0,42.11,42.38,41.44,41.46,101530.0
2015-10-22 14:00:00,41.47,42.06,41.18,41.86,178242.0,41.47,42.06,41.18,41.86,178242.0
2015-10-22 14:30:00,41.91,42.68,41.72,42.61,149222.0,41.91,42.68,41.72,42.61,149222.0
2015-10-22 15:00:00,42.61,43.04,42.54,43.02,178456.0,42.61,43.04,42.54,43.02,178456.0
2015-10-22 15:30:00,43.01,43.15,42.66,42.98,293907.0,43.01,43.15,42.66,42.98,293907.0
2015-10-23 09:30:00,43.82,44.25,43.3,43.96,129658.0,43.82,44.25,43.3,43.96,129658.0
2015-10-23 10:00:00,44.04,44.31,43.29,43.32,124447.0,44.04,44.31,43.29,43.32,124447.0
2015-10-23 10:30:00,43.36,44.07,43.36,43.77,85880.0,43.36,44.07,43.36,43.77,85880.0
2015-10-23 11:00:00,43.76,44.09,43.61,43.76,56501.0,43.76,44.09,43.61,43.76,56501.0
2015-10-23 11:30:00,43.8,43.94,43.49,43.75,60774.0,43.8,43.94,43.49,43.75,60774.0
2015-10-23 12:00:00,43.71,44.24,43.55,44.0,56680.0,43.71,44.24,43.55,44.0,56680.0
2015-10-23 12:30:00,44.03,44.3,43.78,44.22,73115.0,44.03,44.3,43.78,44.22,73115.0
2015-10-23 13:00:00,44.16,44.49,44.01,44.45,48600.0,44.16,44.49,44.01,44.45,48600.0
2015-10-23 13:30:00,44.44,44.85,44.39,44.76,81106.0,44.44,44.85,44.39,44.76,81106.0
2015-10-23 14:00:00,44.64,44.84,44.47,44.65,67306.0,44.64,44.84,44.47,44.65,67306.0
2015-10-23 14:30:00,44.7,45.0,44.58,44.87,102300.0,44.7,45.0,44.58,44.87,102300.0
2015-10-23 15:00:00,44.92,45.1,44.81,45.07,226651.0,44.92,45.1,44.81,45.07,226651.0
2015-10-23 15:30:00,45.07,45.73,45.07,45.52,312533.0,45.07,45.73,45.07,45.52,312533.0
2015-10-26 09:30:00,45.29,45.3,44.51,44.92,143465.0,45.29,45.3,44.51,44.92,143465.0
2015-10-26 10:00:00,44.8,45.77,44.74,45.67,61443.0,44.8,45.77,44.74,45.67,61443.0
2015-10-26 10:30:00,45.62,47.03,45.59,46.64,157071.0,45.62,47.03,45.59,46.64,157071.0
2015-10-26 11:00:00,46.67,47.08,46.23,46.46,70658.0,46.67,47.08,46.23,46.46,70658.0
2015-10-26 11:30:00,46.47,46.78,46.08,46.23,26145.0,46.47,46.78,46.08,46.23,26145.0
2015-10-26 12:00:00,46.2,47.24,46.16,47.0,104049.0,46.2,47.24,46.16,47.0,104049.0
2015-10-26 12:30:00,47.04,47.08,46.69,46.8,66125.0,47.04,47.08,46.69,46.8,66125.0
2015-10-26 13:00:00,46.78,47.1,46.71,46.9,52520.0,46.78,47.1,46.71,46.9,52520.0
2015-10-26 13:30:00,46.87,46.92,46.34,46.34,51154.0,46.87,46.92,46.34,46.34,51154.0
2015-10-26 14:00:00,46.31,46.58,46.05,46.23,58847.0,46.31,46.58,46.05,46.23,58847.0
2015-10-26 14:30:00,46.21,46.58,46.14,46.45,71033.0,46.21,46.58,46.14,46.45,71033.0
2015-10-26 15:00:00,46.46,46.66,46.34,46.54,77054.0,46.46,46.66,46.34,46.54,77054.0
2015-10-26 15:30:00,46.57,46.68,46.45,46.62,204720.0,46.57,46.68,46.45,46.62,204720.0
2015-10-27 09:30:00,46.52,48.57,46.51,48.33,214102.0,46.52,48.57,46.51,48.33,214102.0
2015-10-27 10:00:00,48.26,48.43,47.7,48.02,130020.0,48.26,48.43,47.7,48.02,130020.0
2015-10-27 10:30:00,47.95,48.69,47.95,48.35,100065.0,47.95,48.69,47.95,48.35,100065.0
2015-10-27 11:00:00,48.37,49.07,48.26,48.91,127820.0,48.37,49.07,48.26,48.91,127820.0
2015-10-27 11:30:00,48.94,48.99,48.59,48.84,68344.0,48.94,48.99,48.59,48.84,68344.0
2015-10-27 12:00:00,48.89,48.97,48.45,48.49,65795.0,48.89,48.97,48.45,48.49,65795.0
2015-10-27 12:30:00,48.47,48.79,48.27,48.71,61168.0,48.47,48.79,48.27,48.71,61168.0
2015-10-27 13:00:00,48.69,48.73,48.22,48.6,46843.0,48.69,48.73,48.22,48.6,46843.0
2015-10-27 13:30:00,48.6,49.09,48.49,49.05,89032.0,48.6,49.09,48.49,49.05,89032.0
2015-10-27 14:00:00,49.09,49.52,48.97,49.48,108244.0,49.09,49.52,48.97,49.48,108244.0
2015-10-27 14:30:00,49.48,49.88,49.31,49.85,124611.0,49.48,49.88,49.31,49.85,124611.0
2015-10-27 15:00:00,49.84,51.61,49.84,51.04,448041.0,49.84,51.61,49.84,51.04,448041.0
2015-10-27 15:30:00,51.08,52.0,51.05,51.94,510959.0,51.08,52.0,51.05,51.94,510959.0
2015-10-28 09:30:00,51.7,52.0,49.48,50.09,299636.0,51.7,52.0,49.48,50.09,299636.0
2015-10-28 10:00:00,50.07,50.86,49.91,50.78,101351.0,50.07,50.86,49.91,50.78,101351.0
2015-10-28 10:30:00,50.8,51.4,50.79,51.1,128778.0,50.8,51.4,50.79,51.1,128778.0
2015-10-28 11:00:00,51.1,51.36,50.68,51.21,127305.0,51.1,51.36,50.68,51.21,127305.0
2015-10-28 11:30:00,51.22,51.66,51.07,51.64,49272.0,51.22,51.66,51.07,51.64,49272.0
2015-10-28 12:00:00,51.62,51.89,51.53,51.79,52663.0,51.62,51.89,51.53,51.79,52663.0
2015-10-28 12:30:00,51.75,51.76,51.0,51.09,71550.0,51.75,51.76,51.0,51.09,71550.0
2015-10-28 13:00:00,51.1,51.25,50.9,50.95,84582.0,51.1,51.25,50.9,50.95,84582.0
2015-10-28 13:30:00,50.95,51.32,50.92,51.09,42663.0,50.95,51.32,50.92,51.09,42663.0
2015-10-28 14:00:00,51.19,51.29,50.23,50.71,162790.0,51.19,51.29,50.23,50.71,162790.0
2015-10-28 14:30:00,50.71,50.75,50.27,50.75,136153.0,50.71,50.75,50.27,50.75,136153.0
2015-10-28 15:00:00,50.73,50.88,50.42,50.64,115778.0,50.73,50.88,50.42,50.64,115778.0
2015-10-28 15:30:00,50.67,51.09,50.61,51.09,204096.0,50.67,51.09,50.61,51.09,204096.0
2015-10-29 09:30:00,51.28,52.28,50.7,51.67,156411.0,51.28,52.28,50.7,51.67,156411.0
2015-10-29 10:00:00,51.69,52.55,51.57,52.23,68645.0,51.69,52.55,51.57,52.23,68645.0
2015-10-29 10:30:00,52.23,52.6,52.01,52.18,81033.0,52.23,52.6,52.01,52.18,81033.0
2015-10-29 11:00:00,52.06,52.31,51.61,51.79,85791.0,52.06,52.31,51.61,51.79,85791.0
2015-10-29 11:30:00,51.67,51.87,51.37,51.54,80233.0,51.67,51.87,51.37,51.54,80233.0
2015-10-29 12:00:00,51.5,51.62,51.1,51.2,44190.0,51.5,51.62,51.1,51.2,44190.0
2015-10-29 12:30:00,51.2,51.28,50.87,50.99,41613.0,51.2,51.28,50.87,50.99,41613.0
2015-10-29 13:00:00,51.0,51.0,50.55,50.61,40333.0,51.0,51.0,50.55,50.61,40333.0
2015-10-29 13:30:00,50.67,50.78,50.21,50.21,81611.0,50.67,50.78,50.21,50.21,81611.0
2015-10-29 14:00:00,50.23,50.26,49.66,49.75,90922.0,50.23,50.26,49.66,49.75,90922.0
2015-10-29 14:30:00,49.76,49.99,49.36,49.48,77461.0,49.76,49.99,49.36,49.48,77461.0
2015-10-29 15:00:00,49.46,49.68,49.22,49.22,92786.0,49.46,49.68,49.22,49.22,92786.0
2015-10-29 15:30:00,49.23,49.44,49.12,49.18,277175.0,49.23,49.44,49.12,49.18,277175.0
2015-10-30 09:30:00,49.23,50.15,48.71,49.09,120359.0,49.23,50.15,48.71,49.09,120359.0
2015-10-30 10:00:00,49.11,49.59,48.3,48.52,126531.0,49.11,49.59,48.3,48.52,126531.0
2015-10-30 10:30:00,48.43,48.75,48.24,48.44,55744.0,48.43,48.75,48.24,48.44,55744.0
2015-10-30 11:00:00,48.51,48.74,48.2,48.23,44642.0,48.51,48.74,48.2,48.23,44642.0
2015-10-30 11:30:00,48.28,48.39,48.02,48.06,50337.0,48.28,48.39,48.02,48.06,50337.0
2015-10-30 12:00:00,48.09,48.21,47.54,48.02,89397.0,48.09,48.21,47.54,48.02,89397.0
2015-10-30 12:30:00,48.05,48.42,47.81,48.23,53723.0,48.05,48.42,47.81,48.23,53723.0
2015-10-30 13:00:00,48.22,48.56,48.14,48.56,75918.0,48.22,48.56,48.14,48.56,75918.0
2015-10-30 13:30:00,48.58,48.77,48.31,48.69,46407.0,48.58,48.77,48.31,48.69,46407.0
2015-10-30 14:00:00,48.73,48.76,48.24,48.26,57119.0,48.73,48.76,48.24,48.26,57119.0
2015-10-30 14:30:00,48.21,48.47,48.17,48.23,56894.0,48.21,48.47,48.17,48.23,56894.0
2015-10-30 15:00:00,48.25,48.48,48.14,48.47,122205.0,48.25,48.48,48.14,48.47,122205.0
2015-10-30 15:30:00,48.47,48.69,48.15,48.15,266001.0,48.47,48.69,48.15,48.15,266001.0
2015-11-02 09:30:00,48.72,49.73,48.44,49.44,89238.0,48.72,49.73,48.44,49.44,89238.0
2015-11-02 10:00:00,49.44,49.87,49.34,49.78,72364.0,49.44,49.87,49.34,49.78,72364.0
2015-11-02 10:30:00,49.82,50.49,49.82,50.44,79959.0,49.82,50.49,49.82,50.44,79959.0
2015-11-02 11:00:00,50.49,50.59,50.36,50.47,30454.0,50.49,50.59,50.36,50.47,30454.0
2015-11-02 11:30:00,50.41,50.97,50.26,50.71,80707.0,50.41,50.97,50.26,50.71,80707.0
2015-11-02 12:00:00,50.74,50.89,50.47,50.73,37532.0,50.74,50.89,50.47,50.73,37532.0
2015-11-02 12:30:00,50.71,50.82,50.41,50.64,35072.0,50.71,50.82,50.41,50.64,35072.0
2015-11-02 13:00:00,50.6,50.78,50.49,50.69,36499.0,50.6,50.78,50.49,50.69,36499.0
2015-11-02 13:30:00,50.7,50.84,50.57,50.84,62754.0,50.7,50.84,50.57,50.84,62754.0
2015-11-02 14:00:00,50.85,51.06,50.85,50.99,38627.0,50.85,51.06,50.85,50.99,38627.0
2015-11-02 14:30:00,50.97,51.5,50.97,51.5,90333.0,50.97,51.5,50.97,51.5,90333.0
2015-11-02 15:00:00,51.47,51.8,51.43,51.64,120057.0,51.47,51.8,51.43,51.64,120057.0
2015-11-02 15:30:00,51.63,52.14,51.52,51.95,338625.0,51.63,52.14,51.52,51.95,338625.0
2015-11-03 09:30:00,52.07,52.12,50.26,50.53,175447.0,52.07,52.12,50.26,50.53,175447.0
2015-11-03 10:00:00,50.52,51.08,50.3,50.8,216372.0,50.52,51.08,50.3,50.8,216372.0
2015-11-03 10:30:00,50.83,51.14,50.17,50.24,138777.0,50.83,51.14,50.17,50.24,138777.0
2015-11-03 11:00:00,50.24,50.63,49.95,50.59,141686.0,50.24,50.63,49.95,50.59,141686.0
2015-11-03 11:30:00,50.6,51.59,50.55,51.47,101974.0,50.6,51.59,50.55,51.47,101974.0
2015-11-03 12:00:00,51.42,52.57,51.31,52.06,171285.0,51.42,52.57,51.31,52.06,171285.0
2015-11-03 12:30:00,52.07,52.07,51.48,51.55,60076.0,52.07,52.07,51.48,51.55,60076.0
2015-11-03 13:00:00,51.54,51.86,51.26,51.61,38989.0,51.54,51.86,51.26,51.61,38989.0
2015-11-03 13:30:00,51.6,51.88,51.56,51.68,45451.0,51.6,51.88,51.56,51.68,45451.0
2015-11-03 14:00:00,51.7,51.76,51.29,51.59,92930.0,51.7,51.76,51.29,51.59,92930.0
2015-11-03 14:30:00,51.57,51.96,51.48,51.7,75097.0,51.57,51.96,51.48,51.7,75097.0
2015-11-03 15:00:00,51.69,51.71,51.03,51.14,90728.0,51.69,51.71,51.03,51.14,90728.0
2015-11-03 15:30:00,51.1,51.41,51.08,51.27,209064.0,51.1,51.41,51.08,51.27,209064.0
2015-11-04 09:30:00,51.54,52.22,50.85,51.62,84510.0,51.54,52.22,50.85,51.62,84510.0
2015-11-04 10:00:00,51.55,52.44,51.38,52.44,138010.0,51.55,52.44,51.38,52.44,138010.0
2015-11-04 10:30:00,52.47,52.73,51.78,51.89,87965.0,52.47,52.73,51.78,51.89,87965.0
2015-11-04 11:00:00,51.88,51.9,51.41,51.66,72998.0,51.88,51.9,51.41,51.66,72998.0
2015-11-04 11:30:00,51.78,52.25,51.59,52.06,50943.0,51.78,52.25,51.59,52.06,50943.0
2015-11-04 12:00:00,52.07,52.42,52.0,52.22,38430.0,52.07,52.42,52.0,52.22,38430.0
2015-11-04 12:30:00,52.31,52.49,52.09,52.43,40114.0,52.31,52.49,52.09,52.43,40114.0
2015-11-04 13:00:00,52.4,52.49,52.12,52.48,28935.0,52.4,52.49,52.12,52.48,28935.0
2015-11-04 13:30:00,52.48,52.76,52.27,52.73,90479.0,52.48,52.76,52.27,52.73,90479.0
2015-11-04 14:00:00,52.73,53.62,52.63,53.57,119059.0,52.73,53.62,52.63,53.57,119059.0
2015-11-04 14:30:00,53.61,53.68,53.34,53.49,123249.0,53.61,53.68,53.34,53.49,123249.0
2015-11-04 15:00:00,53.52,53.69,53.3,53.43,115433.0,53.52,53.69,53.3,53.43,115433.0
2015-11-04 15:30:00,53.46,53.5,52.92,53.01,328829.0,53.46,53.5,52.92,53.01,328829.0
2015-11-05 09:30:00,54.88,55.26,53.72,54.76,302088.0,54.88,55.26,53.72,54.76,302088.0
2015-11-05 10:00:00,54.74,55.6,53.8,53.84,353119.0,54.74,55.6,53.8,53.84,353119.0
2015-11-05 10:30:00,53.91,54.21,53.3,54.12,172873.0,53.91,54.21,53.3,54.12,172873.0
2015-11-05 11:00:00,54.05,54.9,53.82,54.55,139238.0,54.05,54.9,53.82,54.55,139238.0
2015-11-05 11:30:00,54.57,54.84,54.39,54.63,128649.0,54.57,54.84,54.39,54.63,128649.0
2015-11-05 12:00:00,54.64,54.78,53.97,54.56,91232.0,54.64,54.78,53.97,54.56,91232.0
2015-11-05 12:30:00,54.57,54.8,54.32,54.8,55906.0,54.57,54.8,54.32,54.8,55906.0
2015-11-05 13:00:00,54.71,54.89,54.3,54.31,66194.0,54.71,54.89,54.3,54.31,66194.0
2015-11-05 13:30:00,54.32,54.59,53.78,53.9,65238.0,54.32,54.59,53.78,53.9,65238.0
2015-11-05 14:00:00,53.93,54.27,53.71,53.81,96457.0,53.93,54.27,53.71,53.81,96457.0
2015-11-05 14:30:00,53.81,54.04,53.68,53.83,82842.0,53.81,54.04,53.68,53.83,82842.0
2015-11-05 15:00:00,53.86,53.89,53.36,53.76,129174.0,53.86,53.89,53.36,53.76,129174.0
2015-11-05 15:30:00,53.76,54.13,53.66,53.95,217168.0,53.76,54.13,53.66,53.95,217168.0
2015-11-06 09:30:00,54.02,54.16,53.02,53.24,106815.0,54.02,54.16,53.02,53.24,106815.0
2015-11-06 10:00:00,53.25,53.92,52.51,53.89,180645.0,53.25,53.92,52.51,53.89,180645.0
2015-11-06 10:30:00,53.76,54.53,53.48,54.17,135567.0,53.76,54.53,53.48,54.17,135567.0
2015-11-06 11:00:00,54.13,54.64,54.07,54.53,46866.0,54.13,54.64,54.07,54.53,46866.0
2015-11-06 11:30:00,54.51,55.28,54.43,55.04,75551.0,54.51,55.28,54.43,55.04,75551.0
2015-11-06 12:00:00,54.94,55.2,54.7,54.77,83340.0,54.94,55.2,54.7,54.77,83340.0
2015-11-06 12:30:00,54.83,55.58,54.83,55.25,90224.0,54.83,55.58,54.83,55.25,90224.0
2015-11-06 13:00:00,55.23,55.34,54.74,54.8,85819.0,55.23,55.34,54.74,54.8,85819.0
2015-11-06 13:30:00,54.81,55.44,54.2,55.16,101799.0,54.81,55.44,54.2,55.16,101799.0
2015-11-06 14:00:00,55.15,55.44,54.88,55.39,144208.0,55.15,55.44,54.88,55.39,144208.0
2015-11-06 14:30:00,55.35,55.44,54.79,55.39,136754.0,55.35,55.44,54.79,55.39,136754.0
2015-11-06 15:00:00,55.34,55.98,55.31,55.97,194183.0,55.34,55.98,55.31,55.97,194183.0
2015-11-06 15:30:00,55.97,56.11,55.7,55.88,354371.0,55.97,56.11,55.7,55.88,354371.0
2015-11-09 09:30:00,53.97,56.15,53.3,55.9,380425.0,53.97,56.15,53.3,55.9,380425.0
2015-11-09 10:00:00,55.92,56.0,54.59,55.69,229134.0,55.92,56.0,54.59,55.69,229134.0
2015-11-09 10:30:00,55.69,56.62,55.1,56.61,179904.0,55.69,56.62,55.1,56.61,179904.0
2015-11-09 11:00:00,56.58,57.2,56.27,56.77,235791.0,56.58,57.2,56.27,56.77,235791.0
2015-11-09 11:30:00,56.77,58.24,56.71,58.23,272349.0,56.77,58.24,56.71,58.23,272349.0
2015-11-09 12:00:00,58.15,60.58,58.13,60.48,680752.0,58.15,60.58,58.13,60.48,680752.0
2015-11-09 12:30:00,60.29,62.85,60.04,61.27,785781.0,60.29,62.85,60.04,61.27,785781.0
2015-11-09 13:00:00,61.11,61.32,60.46,60.95,205684.0,61.11,61.32,60.46,60.95,205684.0
2015-11-09 13:30:00,60.81,61.85,60.11,61.02,231667.0,60.81,61.85,60.11,61.02,231667.0
2015-11-09 14:00:00,61.06,62.18,60.9,61.93,313603.0,61.06,62.18,60.9,61.93,313603.0
2015-11-09 14:30:00,61.93,62.33,61.74,61.96,298180.0,61.93,62.33,61.74,61.96,298180.0
2015-11-09 15:00:00,61.97,62.77,61.97,62.53,507265.0,61.97,62.77,61.97,62.53,507265.0
2015-11-09 15:30:00,62.54,63.48,62.53,62.77,837408.0,62.54,63.48,62.53,62.77,837408.0
2015-11-10 09:30:00,61.77,62.41,60.8,61.04,350129.0,61.77,62.41,60.8,61.04,350129.0
2015-11-10 10:00:00,61.0,61.81,60.75,61.18,215008.0,61.0,61.81,60.75,61.18,215008.0
2015-11-10 10:30:00,61.17,62.54,61.0,61.69,281702.0,61.17,62.54,61.0,61.69,281702.0
2015-11-10 11:00:00,61.83,62.71,61.83,62.26,167611.0,61.83,62.71,61.83,62.26,167611.0
2015-11-10 11:30:00,62.23,62.33,61.59,61.95,149115.0,62.23,62.33,61.59,61.95,149115.0
2015-11-10 12:00:00,61.96,62.3,61.38,62.2,82863.0,61.96,62.3,61.38,62.2,82863.0
2015-11-10 12:30:00,62.17,62.22,61.56,61.7,85169.0,62.17,62.22,61.56,61.7,85169.0
2015-11-10 13:00:00,61.7,62.16,61.56,62.07,139518.0,61.7,62.16,61.56,62.07,139518.0
2015-11-10 13:30:00,62.09,63.02,62.07,62.9,155377.0,62.09,63.02,62.07,62.9,155377.0
2015-11-10 14:00:00,62.92,63.48,62.87,63.28,183796.0,62.92,63.48,62.87,63.28,183796.0
2015-11-10 14:30:00,63.25,63.75,63.09,63.75,208448.0,63.25,63.75,63.09,63.75,208448.0
2015-11-10 15:00:00,63.7,64.17,63.43,63.95,345782.0,63.7,64.17,63.43,63.95,345782.0
2015-11-10 15:30:00,63.96,64.13,63.56,64.1,370126.0,63.96,64.13,63.56,64.1,370126.0
2015-11-11 09:30:00,64.36,65.17,63.96,65.14,215421.0,64.36,65.17,63.96,65.14,215421.0
2015-11-11 10:00:00,65.18,65.34,64.46,65.0,195911.0,65.18,65.34,64.46,65.0,195911.0
2015-11-11 10:30:00,64.97,65.04,63.78,64.12,165658.0,64.97,65.04,63.78,64.12,165658.0
2015-11-11 11:00:00,64.1,64.13,63.3,63.57,191318.0,64.1,64.13,63.3,63.57,191318.0
2015-11-11 11:30:00,63.66,63.97,63.49,63.91,72166.0,63.66,63.97,63.49,63.91,72166.0
2015-11-11 12:00:00,63.96,64.67,63.76,64.09,84774.0,63.96,64.67,63.76,64.09,84774.0
2015-11-11 12:30:00,64.09,64.59,63.83,64.01,114300.0,64.09,64.59,63.83,64.01,114300.0
2015-11-11 13:00:00,64.06,64.06,63.38,63.45,68701.0,64.06,64.06,63.38,63.45,68701.0
2015-11-11 13:30:00,63.49,64.13,63.45,63.83,83037.0,63.49,64.13,63.45,63.83,83037.0
2015-11-11 14:00:00,63.77,64.03,63.0,63.23,93168.0,63.77,64.03,63.0,63.23,93168.0
2015-11-11 14:30:00,63.22,63.39,62.0,62.04,149404.0,63.22,63.39,62.0,62.04,149404.0
2015-11-11 15:00:00,62.05,62.48,62.02,62.02,168287.0,62.05,62.48,62.02,62.02,168287.0
2015-11-11 15:30:00,62.04,62.37,61.89,62.31,317634.0,62.04,62.37,61.89,62.31,317634.0
2015-11-12 09:30:00,62.0,62.37,61.53,62.0,134504.0,62.0,62.37,61.53,62.0,134504.0
2015-11-12 10:00:00,61.94,62.6,61.5,62.35,130191.0,61.94,62.6,61.5,62.35,130191.0
2015-11-12 10:30:00,62.41,63.25,62.23,63.07,82990.0,62.41,63.25,62.23,63.07,82990.0
2015-11-12 11:00:00,63.07,63.14,62.55,62.9,49656.0,63.07,63.14,62.55,62.9,49656.0
2015-11-12 11:30:00,62.78,63.14,62.54,62.89,89941.0,62.78,63.14,62.54,62.89,89941.0
2015-11-12 12:00:00,62.93,63.21,62.41,62.81,43508.0,62.93,63.21,62.41,62.81,43508.0
2015-11-12 12:30:00,62.86,63.25,62.73,62.81,69233.0,62.86,63.25,62.73,62.81,69233.0
2015-11-12 13:00:00,62.81,62.98,62.69,62.78,44493.0,62.81,62.98,62.69,62.78,44493.0
2015-11-12 13:30:00,62.79,62.97,62.52,62.8,49232.0,62.79,62.97,62.52,62.8,49232.0
2015-11-12 14:00:00,62.84,62.89,62.36,62.56,79737.0,62.84,62.89,62.36,62.56,79737.0
2015-11-12 14:30:00,62.59,62.64,62.13,62.39,44228.0,62.59,62.64,62.13,62.39,44228.0
2015-11-12 15:00:00,62.36,62.65,62.32,62.56,48874.0,62.36,62.65,62.32,62.56,48874.0
2015-11-12 15:30:00,62.57,62.57,61.97,62.04,169080.0,62.57,62.57,61.97,62.04,169080.0
2015-11-13 09:30:00,61.76,62.77,61.01,62.59,104505.0,61.76,62.77,61.01,62.59,104505.0
2015-11-13 10:00:00,62.64,62.76,61.73,62.36,83616.0,62.64,62.76,61.73,62.36,83616.0
2015-11-13 10:30:00,62.35,63.24,62.1,63.08,98477.0,62.35,63.24,62.1,63.08,98477.0
2015-11-13 11:00:00,63.07,63.2,62.42,63.0,41985.0,63.07,63.2,62.42,63.0,41985.0
2015-11-13 11:30:00,62.97,63.24,62.55,62.65,40299.0,62.97,63.24,62.55,62.65,40299.0
2015-11-13 12:00:00,62.55,63.01,62.55,62.86,36761.0,62.55,63.01,62.55,62.86,36761.0
2015-11-13 12:30:00,62.88,62.96,62.64,62.85,52428.0,62.88,62.96,62.64,62.85,52428.0
2015-11-13 13:00:00,62.81,63.1,62.63,63.03,83291.0,62.81,63.1,62.63,63.03,83291.0
2015-11-13 13:30:00,63.03,63.49,62.89,63.16,84110.0,63.03,63.49,62.89,63.16,84110.0
2015-11-13 14:00:00,63.15,63.39,62.88,62.93,76687.0,63.15,63.39,62.88,62.93,76687.0
2015-11-13 14:30:00,62.94,63.38,62.6,62.78,61773.0,62.94,63.38,62.6,62.78,61773.0
2015-11-13 15:00:00,62.8,63.07,62.37,62.58,65257.0,62.8,63.07,62.37,62.58,65257.0
2015-11-13 15:30:00,62.57,62.81,62.35,62.65,111321.0,62.57,62.81,62.35,62.65,111321.0
2015-11-16 09:30:00,62.63,63.1,61.6,61.64,157991.0,62.63,63.1,61.6,61.64,157991.0
2015-11-16 10:00:00,61.62,62.28,61.5,61.7,107216.0,61.62,62.28,61.5,61.7,107216.0
2015-11-16 10:30:00,61.7,61.75,60.74,61.03,148555.0,61.7,61.75,60.74,61.03,148555.0
2015-11-16 11:00:00,61.11,61.28,59.84,59.93,143817.0,61.11,61.28,59.84,59.93,143817.0
2015-11-16 11:30:00,59.88,60.23,59.75,60.0,202708.0,59.88,60.23,59.75,60.0,202708.0
2015-11-16 12:00:00,60.0,60.04,59.52,59.88,105027.0,60.0,60.04,59.52,59.88,105027.0
2015-11-16 12:30:00,59.92,60.14,59.75,60.11,113983.0,59.92,60.14,59.75,60.11,113983.0
2015-11-16 13:00:00,60.12,60.72,59.94,60.38,61194.0,60.12,60.72,59.94,60.38,61194.0
2015-11-16 13:30:00,60.4,60.55,59.81,59.99,65933.0,60.4,60.55,59.81,59.99,65933.0
2015-11-16 14:00:00,59.97,60.01,59.58,59.64,80560.0,59.97,60.01,59.58,59.64,80560.0
2015-11-16 14:30:00,59.68,60.39,59.58,60.39,166389.0,59.68,60.39,59.58,60.39,166389.0
2015-11-16 15:00:00,60.35,60.37,60.05,60.07,101846.0,60.35,60.37,60.05,60.07,101846.0
2015-11-16 15:30:00,60.08,60.34,59.98,60.25,249933.0,60.08,60.34,59.98,60.25,249933.0
2015-11-17 09:30:00,60.56,61.19,59.05,61.19,136666.0,60.56,61.19,59.05,61.19,136666.0
2015-11-17 10:00:00,61.16,61.5,59.94,61.28,145698.0,61.16,61.5,59.94,61.28,145698.0
2015-11-17 10:30:00,61.27,62.12,61.27,62.1,95200.0,61.27,62.12,61.27,62.1,95200.0
2015-11-17 11:00:00,62.1,62.1,61.62,61.9,64206.0,62.1,62.1,61.62,61.9,64206.0
2015-11-17 11:30:00,61.85,62.11,61.56,61.73,54295.0,61.85,62.11,61.56,61.73,54295.0
2015-11-17 12:00:00,61.72,61.91,61.14,61.42,61661.0,61.72,61.91,61.14,61.42,61661.0
2015-11-17 12:30:00,61.44,61.62,61.15,61.48,50956.0,61.44,61.62,61.15,61.48,50956.0
2015-11-17 13:00:00,61.44,61.51,60.71,60.71,48110.0,61.44,61.51,60.71,60.71,48110.0
2015-11-17 13:30:00,60.71,61.27,60.54,61.26,74433.0,60.71,61.27,60.54,61.26,74433.0
2015-11-17 14:00:00,61.19,61.69,61.14,61.16,50768.0,61.19,61.69,61.14,61.16,50768.0
2015-11-17 14:30:00,61.1,61.11,60.61,60.74,59855.0,61.1,61.11,60.61,60.74,59855.0
2015-11-17 15:00:00,60.79,61.16,60.61,60.92,87952.0,60.79,61.16,60.61,60.92,87952.0
2015-11-17 15:30:00,60.97,61.39,60.94,61.32,172732.0,60.97,61.39,60.94,61.32,172732.0
2015-11-18 09:30:00,61.0,61.28,58.73,59.33,313773.0,61.0,61.28,58.73,59.33,313773.0
2015-11-18 10:00:00,59.26,60.2,59.19,59.46,274187.0,59.26,60.2,59.19,59.46,274187.0
2015-11-18 10:30:00,59.42,59.71,58.75,59.51,187492.0,59.42,59.71,58.75,59.51,187492.0
2015-11-18 11:00:00,59.53,59.66,58.99,59.15,115104.0,59.53,59.66,58.99,59.15,115104.0
2015-11-18 11:30:00,59.26,60.08,59.24,59.93,100054.0,59.26,60.08,59.24,59.93,100054.0
2015-11-18 12:00:00,59.9,60.07,59.53,59.58,68442.0,59.9,60.07,59.53,59.58,68442.0
2015-11-18 12:30:00,59.62,60.24,59.61,60.19,116782.0,59.62,60.24,59.61,60.19,116782.0
2015-11-18 13:00:00,60.16,60.4,60.06,60.23,121768.0,60.16,60.4,60.06,60.23,121768.0
2015-11-18 13:30:00,60.26,60.33,59.93,60.11,243918.0,60.26,60.33,59.93,60.11,243918.0
2015-11-18 14:00:00,60.07,60.41,60.04,60.28,116500.0,60.07,60.41,60.04,60.28,116500.0
2015-11-18 14:30:00,60.28,60.85,60.24,60.83,109712.0,60.28,60.85,60.24,60.83,109712.0
2015-11-18 15:00:00,60.81,61.01,60.28,60.38,173409.0,60.81,61.01,60.28,60.38,173409.0
2015-11-18 15:30:00,60.38,60.92,60.38,60.84,325535.0,60.38,60.92,60.38,60.84,325535.0
2015-11-19 09:30:00,60.84,61.89,60.47,61.74,105077.0,60.84,61.89,60.47,61.74,105077.0
2015-11-19 10:00:00,61.73,61.73,60.46,60.63,162178.0,61.73,61.73,60.46,60.63,162178.0
2015-11-19 10:30:00,60.62,61.37,60.33,61.29,92882.0,60.62,61.37,60.33,61.29,92882.0
2015-11-19 11:00:00,61.28,61.31,60.84,60.9,63843.0,61.28,61.31,60.84,60.9,63843.0
2015-11-19 11:30:00,60.92,61.31,60.86,61.13,55722.0,60.92,61.31,60.86,61.13,55722.0
2015-11-19 12:00:00,61.13,61.52,61.06,61.45,54636.0,61.13,61.52,61.06,61.45,54636.0
2015-11-19 12:30:00,61.35,61.49,61.22,61.27,50917.0,61.35,61.49,61.22,61.27,50917.0
2015-11-19 13:00:00,61.26,61.74,61.23,61.63,46489.0,61.26,61.74,61.23,61.63,46489.0
2015-11-19 13:30:00,61.58,61.87,61.4,61.87,46075.0,61.58,61.87,61.4,61.87,46075.0
2015-11-19 14:00:00,61.85,62.0,61.66,61.92,64180.0,61.85,62.0,61.66,61.92,64180.0
2015-11-19 14:30:00,61.97,62.02,61.71,61.86,59169.0,61.97,62.02,61.71,61.86,59169.0
2015-11-19 15:00:00,61.81,61.87,61.55,61.77,51311.0,61.81,61.87,61.55,61.77,51311.0
2015-11-19 15:30:00,61.77,61.98,61.72,61.75,140505.0,61.77,61.98,61.72,61.75,140505.0
2015-11-20 09:30:00,61.87,61.9,61.37,61.62,70774.0,61.87,61.9,61.37,61.62,70774.0
2015-11-20 10:00:00,61.53,61.53,60.73,61.27,67312.0,61.53,61.53,60.73,61.27,67312.0
2015-11-20 10:30:00,61.32,61.6,61.15,61.35,37747.0,61.32,61.6,61.15,61.35,37747.0
2015-11-20 11:00:00,61.35,62.0,61.3,61.9,51339.0,61.35,62.0,61.3,61.9,51339.0
2015-11-20 11:30:00,61.92,62.05,61.72,61.72,63014.0,61.92,62.05,61.72,61.72,63014.0
2015-11-20 12:00:00,61.72,61.73,61.49,61.6,30373.0,61.72,61.73,61.49,61.6,30373.0
2015-11-20 12:30:00,61.59,61.68,61.54,61.61,23302.0,61.59,61.68,61.54,61.61,23302.0
2015-11-20 13:00:00,61.68,61.81,61.6,61.81,22510.0,61.68,61.81,61.6,61.81,22510.0
2015-11-20 13:30:00,61.76,61.76,61.26,61.3,32845.0,61.76,61.76,61.26,61.3,32845.0
2015-11-20 14:00:00,61.33,61.73,61.26,61.48,34078.0,61.33,61.73,61.26,61.48,34078.0
2015-11-20 14:30:00,61.51,61.79,61.38,61.38,68329.0,61.51,61.79,61.38,61.38,68329.0
2015-11-20 15:00:00,61.43,61.55,61.3,61.35,54092.0,61.43,61.55,61.3,61.35,54092.0
2015-11-20 15:30:00,61.39,61.39,61.17,61.24,84302.0,61.39,61.39,61.17,61.24,84302.0
2015-11-23 09:30:00,61.38,61.99,61.3,61.83,59661.0,61.38,61.99,61.3,61.83,59661.0
2015-11-23 10:00:00,61.8,62.53,61.56,61.62,77014.0,61.8,62.53,61.56,61.62,77014.0
2015-11-23 10:30:00,61.57,61.84,61.4,61.66,39631.0,61.57,61.84,61.4,61.66,39631.0
2015-11-23 11:00:00,61.61,62.23,61.61,62.18,28658.0,61.61,62.23,61.61,62.18,28658.0
2015-11-23 11:30:00,62.24,62.3,61.96,62.17,30548.0,62.24,62.3,61.96,62.17,30548.0
2015-11-23 12:00:00,62.19,62.35,61.86,62.19,22602.0,62.19,62.35,61.86,62.19,22602.0
2015-11-23 12:30:00,62.17,62.26,61.92,61.97,26471.0,62.17,62.26,61.92,61.97,26471.0
2015-11-23 13:00:00,61.97,62.29,61.95,62.19,27555.0,61.97,62.29,61.95,62.19,27555.0
2015-11-23 13:30:00,62.21,62.24,62.01,62.14,26506.0,62.21,62.24,62.01,62.14,26506.0
2015-11-23 14:00:00,62.11,62.24,61.88,62.0,45281.0,62.11,62.24,61.88,62.0,45281.0
2015-11-23 14:30:00,61.98,62.32,61.86,62.32,35453.0,61.98,62.32,61.86,62.32,35453.0
2015-11-23 15:00:00,62.32,62.48,62.28,62.31,58549.0,62.32,62.48,62.28,62.31,58549.0
2015-11-23 15:30:00,62.31,62.36,61.99,62.05,98524.0,62.31,62.36,61.99,62.05,98524.0
2015-11-24 09:30:00,61.7,61.91,60.99,61.77,74370.0,61.7,61.91,60.99,61.77,74370.0
2015-11-24 10:00:00,61.4,61.44,60.65,60.65,60009.0,61.4,61.44,60.65,60.65,60009.0
2015-11-24 10:30:00,60.72,61.3,60.33,61.21,59704.0,60.72,61.3,60.33,61.21,59704.0
2015-11-24 11:00:00,61.22,61.75,61.12,61.54,33587.0,61.22,61.75,61.12,61.54,33587.0
2015-11-24 11:30:00,61.6,61.89,61.3,61.76,34699.0,61.6,61.89,61.3,61.76,34699.0
2015-11-24 12:00:00,61.82,61.97,61.53,61.65,17207.0,61.82,61.97,61.53,61.65,17207.0
2015-11-24 12:30:00,61.58,61.97,61.46,61.97,23335.0,61.58,61.97,61.46,61.97,23335.0
2015-11-24 13:00:00,61.96,62.34,61.75,61.77,45782.0,61.96,62.34,61.75,61.77,45782.0
2015-11-24 13:30:00,61.83,61.91,61.11,61.11,28685.0,61.83,61.91,61.11,61.11,28685.0
2015-11-24 14:00:00,61.11,61.28,60.68,60.85,48436.0,61.11,61.28,60.68,60.85,48436.0
2015-11-24 14:30:00,60.82,61.39,60.81,61.32,26210.0,60.82,61.39,60.81,61.32,26210.0
2015-11-24 15:00:00,61.33,61.83,61.29,61.78,32520.0,61.33,61.83,61.29,61.78,32520.0
2015-11-24 15:30:00,61.74,61.81,61.51,61.71,72533.0,61.74,61.81,61.51,61.71,72533.0
2015-11-25 09:30:00,61.85,62.84,61.61,62.47,108555.0,61.85,62.84,61.61,62.47,108555.0
2015-11-25 10:00:00,62.48,62.51,61.35,61.49,47523.0,62.48,62.51,61.35,61.49,47523.0
2015-11-25 10:30:00,61.47,62.15,61.45,62.1,50111.0,61.47,62.15,61.45,62.1,50111.0
2015-11-25 11:00:00,62.16,62.18,61.47,61.47,20058.0,62.16,62.18,61.47,61.47,20058.0
2015-11-25 11:30:00,61.45,62.52,61.45,62.52,38848.0,61.45,62.52,61.45,62.52,38848.0
2015-11-25 12:00:00,62.49,62.84,62.0,62.71,44023.0,62.49,62.84,62.0,62.71,44023.0
2015-11-25 12:30:00,62.72,62.78,62.23,62.25,27635.0,62.72,62.78,62.23,62.25,27635.0
2015-11-25 13:00:00,62.32,62.69,62.27,62.32,13492.0,62.32,62.69,62.27,62.32,13492.0
2015-11-25 13:30:00,62.28,62.61,62.18,62.38,33519.0,62.28,62.61,62.18,62.38,33519.0
2015-11-25 14:00:00,62.36,62.76,62.35,62.6,24328.0,62.36,62.76,62.35,62.6,24328.0
2015-11-25 14:30:00,62.58,62.67,62.39,62.46,19098.0,62.58,62.67,62.39,62.46,19098.0
2015-11-25 15:00:00,62.44,62.54,62.36,62.45,23596.0,62.44,62.54,62.36,62.45,23596.0
2015-11-25 15:30:00,62.44,62.5,62.28,62.41,67978.0,62.44,62.5,62.28,62.41,67978.0
2015-11-27 09:30:00,62.3,62.94,62.09,62.32,59435.0,62.3,62.94,62.09,62.32,59435.0
2015-11-27 10:00:00,62.3,62.45,61.65,62.45,41605.0,62.3,62.45,61.65,62.45,41605.0
2015-11-27 10:30:00,62.43,62.53,61.92,61.96,37505.0,62.43,62.53,61.92,61.96,37505.0
2015-11-27 11:00:00,61.95,62.21,61.85,61.87,19074.0,61.95,62.21,61.85,61.87,19074.0
2015-11-27 11:30:00,61.88,62.27,61.86,62.26,15956.0,61.88,62.27,61.86,62.26,15956.0
2015-11-27 12:00:00,62.28,62.52,62.22,62.46,26868.0,62.28,62.52,62.22,62.46,26868.0
2015-11-27 12:30:00,62.43,62.54,62.2,62.45,63136.0,62.43,62.54,62.2,62.45,63136.0
2015-11-30 09:30:00,62.33,62.67,60.1,61.39,144507.0,62.33,62.67,60.1,61.39,144507.0
2015-11-30 10:00:00,61.38,61.77,60.56,60.75,49577.0,61.38,61.77,60.56,60.75,49577.0
2015-11-30 10:30:00,60.9,61.08,60.3,60.7,122761.0,60.9,61.08,60.3,60.7,122761.0
2015-11-30 11:00:00,60.72,61.55,60.72,61.53,53969.0,60.72,61.55,60.72,61.53,53969.0
2015-11-30 11:30:00,61.45,61.48,60.61,60.66,38748.0,61.45,61.48,60.61,60.66,38748.0
2015-11-30 12:00:00,60.69,60.84,60.43,60.43,54377.0,60.69,60.84,60.43,60.43,54377.0
2015-11-30 12:30:00,60.47,60.5,60.28,60.39,32423.0,60.47,60.5,60.28,60.39,32423.0
2015-11-30 13:00:00,60.3,60.31,59.87,60.28,39636.0,60.3,60.31,59.87,60.28,39636.0
2015-11-30 13:30:00,60.3,60.4,59.9,60.25,34549.0,60.3,60.4,59.9,60.25,34549.0
2015-11-30 14:00:00,60.24,60.75,60.17,60.75,78232.0,60.24,60.75,60.17,60.75,78232.0
2015-11-30 14:30:00,60.77,60.93,60.42,60.69,58413.0,60.77,60.93,60.42,60.69,58413.0
2015-11-30 15:00:00,60.73,60.92,60.72,60.79,42316.0,60.73,60.92,60.72,60.79,42316.0
2015-11-30 15:30:00,60.77,61.24,60.76,61.04,204764.0,60.77,61.24,60.76,61.04,204764.0
2015-12-01 09:30:00,61.73,61.73,60.78,61.25,42615.0,61.73,61.73,60.78,61.25,42615.0
2015-12-01 10:00:00,61.09,61.47,59.95,59.95,83346.0,61.09,61.47,59.95,59.95,83346.0
2015-12-01 10:30:00,60.0,60.61,59.82,60.47,67049.0,60.0,60.61,59.82,60.47,67049.0
2015-12-01 11:00:00,60.5,60.73,60.17,60.44,68687.0,60.5,60.73,60.17,60.44,68687.0
2015-12-01 11:30:00,60.39,61.69,60.37,61.07,70382.0,60.39,61.69,60.37,61.07,70382.0
2015-12-01 12:00:00,61.1,61.45,61.04,61.35,30486.0,61.1,61.45,61.04,61.35,30486.0
2015-12-01 12:30:00,61.33,61.38,60.98,61.17,30601.0,61.33,61.38,60.98,61.17,30601.0
2015-12-01 13:00:00,61.17,61.57,61.09,61.38,47446.0,61.17,61.57,61.09,61.38,47446.0
2015-12-01 13:30:00,61.37,61.62,61.21,61.59,35424.0,61.37,61.62,61.21,61.59,35424.0
2015-12-01 14:00:00,61.53,61.95,61.49,61.9,48874.0,61.53,61.95,61.49,61.9,48874.0
2015-12-01 14:30:00,61.91,62.19,61.91,62.16,50014.0,61.91,62.19,61.91,62.16,50014.0
2015-12-01 15:00:00,62.14,62.35,62.07,62.09,72957.0,62.14,62.35,62.07,62.09,72957.0
2015-12-01 15:30:00,62.07,62.17,61.71,61.89,185534.0,62.07,62.17,61.71,61.89,185534.0
2015-12-02 09:30:00,62.48,63.25,62.22,63.07,123579.0,62.48,63.25,62.22,63.07,123579.0
2015-12-02 10:00:00,63.19,63.45,62.51,63.36,86358.0,63.19,63.45,62.51,63.36,86358.0
2015-12-02 10:30:00,63.41,63.71,63.19,63.48,73253.0,63.41,63.71,63.19,63.48,73253.0
2015-12-02 11:00:00,63.51,63.54,62.88,62.95,54339.0,63.51,63.54,62.88,62.95,54339.0
2015-12-02 11:30:00,62.91,62.94,62.17,62.34,60979.0,62.91,62.94,62.17,62.34,60979.0
2015-12-02 12:00:00,62.35,62.48,61.86,61.94,63070.0,62.35,62.48,61.86,61.94,63070.0
2015-12-02 12:30:00,61.91,62.0,61.71,61.86,54624.0,61.91,62.0,61.71,61.86,54624.0
2015-12-02 13:00:00,61.91,62.2,61.82,61.84,39671.0,61.91,62.2,61.82,61.84,39671.0
2015-12-02 13:30:00,61.85,62.18,61.76,61.82,39101.0,61.85,62.18,61.76,61.82,39101.0
2015-12-02 14:00:00,61.83,61.83,61.18,61.52,40062.0,61.83,61.83,61.18,61.52,40062.0
2015-12-02 14:30:00,61.43,61.51,60.71,60.73,71896.0,61.43,61.51,60.71,60.73,71896.0
2015-12-02 15:00:00,60.76,61.19,60.75,60.99,80657.0,60.76,61.19,60.75,60.99,80657.0
2015-12-02 15:30:00,61.0,61.01,60.69,60.7,120236.0,61.0,61.01,60.69,60.7,120236.0
2015-12-03 09:30:00,61.58,61.93,59.9,60.14,155769.0,61.58,61.93,59.9,60.14,155769.0
2015-12-03 10:00:00,60.09,60.65,60.02,60.16,37660.0,60.09,60.65,60.02,60.16,37660.0
2015-12-03 10:30:00,60.07,60.8,60.0,60.65,46488.0,60.07,60.8,60.0,60.65,46488.0
2015-12-03 11:00:00,60.61,60.91,60.39,60.5,52980.0,60.61,60.91,60.39,60.5,52980.0
2015-12-03 11:30:00,60.52,60.52,60.11,60.24,32873.0,60.52,60.52,60.11,60.24,32873.0
2015-12-03 12:00:00,60.21,60.25,59.65,59.82,87535.0,60.21,60.25,59.65,59.82,87535.0
2015-12-03 12:30:00,59.8,60.23,59.65,59.95,66434.0,59.8,60.23,59.65,59.95,66434.0
2015-12-03 13:00:00,59.94,59.94,59.34,59.42,46742.0,59.94,59.94,59.34,59.42,46742.0
2015-12-03 13:30:00,59.35,59.43,58.62,58.66,64849.0,59.35,59.43,58.62,58.66,64849.0
2015-12-03 14:00:00,58.64,58.67,57.79,57.92,97139.0,58.64,58.67,57.79,57.92,97139.0
2015-12-03 14:30:00,57.8,58.55,57.66,58.52,98629.0,57.8,58.55,57.66,58.52,98629.0
2015-12-03 15:00:00,58.44,58.61,58.04,58.16,82235.0,58.44,58.61,58.04,58.16,82235.0
2015-12-03 15:30:00,58.18,58.33,57.96,57.97,168552.0,58.18,58.33,57.96,57.97,168552.0
2015-12-04 09:30:00,58.87,59.5,58.2,58.57,199060.0,58.87,59.5,58.2,58.57,199060.0
2015-12-04 10:00:00,58.58,58.61,57.36,58.29,83453.0,58.58,58.61,57.36,58.29,83453.0
2015-12-04 10:30:00,58.25,59.03,58.09,58.87,34633.0,58.25,59.03,58.09,58.87,34633.0
2015-12-04 11:00:00,58.95,58.95,58.44,58.51,43614.0,58.95,58.95,58.44,58.51,43614.0
2015-12-04 11:30:00,58.51,58.61,58.09,58.23,52309.0,58.51,58.61,58.09,58.23,52309.0
2015-12-04 12:00:00,58.26,58.73,58.2,58.39,53895.0,58.26,58.73,58.2,58.39,53895.0
2015-12-04 12:30:00,58.4,59.13,58.39,59.07,48950.0,58.4,59.13,58.39,59.07,48950.0
2015-12-04 13:00:00,59.11,59.35,59.04,59.26,32738.0,59.11,59.35,59.04,59.26,32738.0
2015-12-04 13:30:00,59.3,59.7,59.05,59.55,64564.0,59.3,59.7,59.05,59.55,64564.0
2015-12-04 14:00:00,59.54,59.74,59.17,59.53,66477.0,59.54,59.74,59.17,59.53,66477.0
2015-12-04 14:30:00,59.48,59.63,59.38,59.6,42496.0,59.48,59.63,59.38,59.6,42496.0
2015-12-04 15:00:00,59.6,59.76,59.21,59.72,70383.0,59.6,59.76,59.21,59.72,70383.0
2015-12-04 15:30:00,59.73,59.84,59.4,59.61,146049.0,59.73,59.84,59.4,59.61,146049.0
2015-12-07 09:30:00,59.63,59.9,57.53,58.36,169770.0,59.63,59.9,57.53,58.36,169770.0
2015-12-07 10:00:00,58.38,58.38,57.15,57.3,101597.0,58.38,58.38,57.15,57.3,101597.0
2015-12-07 10:30:00,57.31,57.57,57.01,57.07,101323.0,57.31,57.57,57.01,57.07,101323.0
2015-12-07 11:00:00,57.05,57.76,56.95,57.4,41383.0,57.05,57.76,56.95,57.4,41383.0
2015-12-07 11:30:00,57.42,57.85,57.42,57.76,31978.0,57.42,57.85,57.42,57.76,31978.0
2015-12-07 12:00:00,57.68,57.71,57.31,57.5,27279.0,57.68,57.71,57.31,57.5,27279.0
2015-12-07 12:30:00,57.47,57.47,56.54,56.64,71874.0,57.47,57.47,56.54,56.64,71874.0
2015-12-07 13:00:00,56.6,56.97,56.4,56.77,73759.0,56.6,56.97,56.4,56.77,73759.0
2015-12-07 13:30:00,56.7,56.9,56.45,56.87,42176.0,56.7,56.9,56.45,56.87,42176.0
2015-12-07 14:00:00,56.9,57.01,56.72,56.94,24611.0,56.9,57.01,56.72,56.94,24611.0
2015-12-07 14:30:00,56.95,57.1,56.74,56.84,35939.0,56.95,57.1,56.74,56.84,35939.0
2015-12-07 15:00:00,56.83,56.89,56.66,56.85,63150.0,56.83,56.89,56.66,56.85,63150.0
2015-12-07 15:30:00,56.84,56.94,56.74,56.85,103752.0,56.84,56.94,56.74,56.85,103752.0
2015-12-08 09:30:00,56.25,56.8,55.35,56.64,201489.0,56.25,56.8,55.35,56.64,201489.0
2015-12-08 10:00:00,56.66,57.44,56.42,56.6,147747.0,56.66,57.44,56.42,56.6,147747.0
2015-12-08 10:30:00,56.62,57.13,56.44,56.91,111391.0,56.62,57.13,56.44,56.91,111391.0
2015-12-08 11:00:00,56.99,57.93,56.99,57.32,92823.0,56.99,57.93,56.99,57.32,92823.0
2015-12-08 11:30:00,57.24,57.65,57.18,57.56,33732.0,57.24,57.65,57.18,57.56,33732.0
2015-12-08 12:00:00,57.58,57.64,57.06,57.2,39081.0,57.58,57.64,57.06,57.2,39081.0
2015-12-08 12:30:00,57.17,57.53,57.11,57.53,48393.0,57.17,57.53,57.11,57.53,48393.0
2015-12-08 13:00:00,57.62,58.08,57.52,58.05,55341.0,57.62,58.08,57.52,58.05,55341.0
2015-12-08 13:30:00,58.07,58.74,58.07,58.63,74696.0,58.07,58.74,58.07,58.63,74696.0
2015-12-08 14:00:00,58.65,58.92,58.48,58.65,60726.0,58.65,58.92,58.48,58.65,60726.0
2015-12-08 14:30:00,58.63,58.98,58.49,58.91,64960.0,58.63,58.98,58.49,58.91,64960.0
2015-12-08 15:00:00,58.91,59.12,58.83,59.02,162337.0,58.91,59.12,58.83,59.02,162337.0
2015-12-08 15:30:00,59.0,59.15,58.93,59.11,149272.0,59.0,59.15,58.93,59.11,149272.0
2015-12-09 09:30:00,58.37,59.0,57.5,57.64,193200.0,58.37,59.0,57.5,57.64,193200.0
2015-12-09 10:00:00,57.57,58.13,57.54,57.98,95984.0,57.57,58.13,57.54,57.98,95984.0
2015-12-09 10:30:00,57.97,58.31,57.85,57.93,38209.0,57.97,58.31,57.85,57.93,38209.0
2015-12-09 11:00:00,57.89,57.95,57.3,57.35,57187.0,57.89,57.95,57.3,57.35,57187.0
2015-12-09 11:30:00,57.36,57.43,57.01,57.19,51238.0,57.36,57.43,57.01,57.19,51238.0
2015-12-09 12:00:00,57.19,57.39,57.02,57.02,43989.0,57.19,57.39,57.02,57.02,43989.0
2015-12-09 12:30:00,57.02,57.11,56.5,56.62,108278.0,57.02,57.11,56.5,56.62,108278.0
2015-12-09 13:00:00,56.66,57.12,56.59,56.98,45426.0,56.66,57.12,56.59,56.98,45426.0
2015-12-09 13:30:00,56.88,57.33,56.88,57.25,33922.0,56.88,57.33,56.88,57.25,33922.0
2015-12-09 14:00:00,57.27,57.33,56.71,56.83,33064.0,57.27,57.33,56.71,56.83,33064.0
2015-12-09 14:30:00,56.83,57.32,56.83,57.24,35931.0,56.83,57.32,56.83,57.24,35931.0
2015-12-09 15:00:00,57.17,57.36,57.01,57.3,45465.0,57.17,57.36,57.01,57.3,45465.0
2015-12-09 15:30:00,57.34,57.51,57.14,57.19,106322.0,57.34,57.51,57.14,57.19,106322.0
2015-12-10 09:30:00,57.56,57.88,56.26,56.91,271377.0,57.56,57.88,56.26,56.91,271377.0
2015-12-10 10:00:00,56.83,57.71,56.78,57.59,75977.0,56.83,57.71,56.78,57.59,75977.0
2015-12-10 10:30:00,57.71,58.07,57.37,57.37,68101.0,57.71,58.07,57.37,57.37,68101.0
2015-12-10 11:00:00,57.37,57.8,57.33,57.68,42346.0,57.37,57.8,57.33,57.68,42346.0
2015-12-10 11:30:00,57.7,57.71,57.07,57.09,49521.0,57.7,57.71,57.07,57.09,49521.0
2015-12-10 12:00:00,57.15,57.29,56.97,57.06,30845.0,57.15,57.29,56.97,57.06,30845.0
2015-12-10 12:30:00,57.05,57.45,56.68,57.41,111467.0,57.05,57.45,56.68,57.41,111467.0
2015-12-10 13:00:00,57.37,57.43,57.15,57.39,41702.0,57.37,57.43,57.15,57.39,41702.0
2015-12-10 13:30:00,57.4,57.46,57.3,57.39,16329.0,57.4,57.46,57.3,57.39,16329.0
2015-12-10 14:00:00,57.44,57.8,57.36,57.75,30629.0,57.44,57.8,57.36,57.75,30629.0
2015-12-10 14:30:00,57.74,57.84,57.54,57.77,21798.0,57.74,57.84,57.54,57.77,21798.0
2015-12-10 15:00:00,57.72,57.74,57.32,57.44,36695.0,57.72,57.74,57.32,57.44,36695.0
2015-12-10 15:30:00,57.41,57.71,57.32,57.68,122649.0,57.41,57.71,57.32,57.68,122649.0
2015-12-11 09:30:00,57.03,57.3,55.86,56.0,208846.0,57.03,57.3,55.86,56.0,208846.0
2015-12-11 10:00:00,55.99,56.29,55.74,55.93,64231.0,55.99,56.29,55.74,55.93,64231.0
2015-12-11 10:30:00,55.91,56.16,55.9,56.02,45303.0,55.91,56.16,55.9,56.02,45303.0
2015-12-11 11:00:00,56.03,56.11,55.52,55.54,67131.0,56.03,56.11,55.52,55.54,67131.0
2015-12-11 11:30:00,55.55,55.6,55.25,55.3,53850.0,55.55,55.6,55.25,55.3,53850.0
2015-12-11 12:00:00,55.3,55.32,54.76,54.82,79067.0,55.3,55.32,54.76,54.82,79067.0
2015-12-11 12:30:00,54.83,54.85,54.11,54.11,69623.0,54.83,54.85,54.11,54.11,69623.0
2015-12-11 13:00:00,54.17,54.46,54.05,54.1,68814.0,54.17,54.46,54.05,54.1,68814.0
2015-12-11 13:30:00,54.16,54.7,54.12,54.63,26414.0,54.16,54.7,54.12,54.63,26414.0
2015-12-11 14:00:00,54.65,54.98,54.6,54.61,60792.0,54.65,54.98,54.6,54.61,60792.0
2015-12-11 14:30:00,54.61,54.66,54.36,54.44,57916.0,54.61,54.66,54.36,54.44,57916.0
2015-12-11 15:00:00,54.43,54.46,54.01,54.05,74774.0,54.43,54.46,54.01,54.05,74774.0
2015-12-11 15:30:00,54.04,54.07,53.81,53.97,118825.0,54.04,54.07,53.81,53.97,118825.0
2015-12-14 09:30:00,54.03,54.88,53.52,54.5,100424.0,54.03,54.88,53.52,54.5,100424.0
2015-12-14 10:00:00,54.62,54.84,53.41,53.41,62224.0,54.62,54.84,53.41,53.41,62224.0
2015-12-14 10:30:00,53.37,53.85,53.13,53.15,54429.0,53.37,53.85,53.13,53.15,54429.0
2015-12-14 11:00:00,53.15,53.24,52.61,52.71,57926.0,53.15,53.24,52.61,52.71,57926.0
2015-12-14 11:30:00,52.6,52.86,52.06,52.79,62482.0,52.6,52.86,52.06,52.79,62482.0
2015-12-14 12:00:00,52.84,53.58,52.68,53.53,40915.0,52.84,53.58,52.68,53.53,40915.0
2015-12-14 12:30:00,53.57,54.24,53.5,54.22,50630.0,53.57,54.24,53.5,54.22,50630.0
2015-12-14 13:00:00,54.23,54.3,53.63,53.9,32254.0,54.23,54.3,53.63,53.9,32254.0
2015-12-14 13:30:00,53.94,54.14,53.58,53.77,30752.0,53.94,54.14,53.58,53.77,30752.0
2015-12-14 14:00:00,53.76,53.8,53.37,53.69,32379.0,53.76,53.8,53.37,53.69,32379.0
2015-12-14 14:30:00,53.67,53.74,53.17,53.23,63238.0,53.67,53.74,53.17,53.23,63238.0
2015-12-14 15:00:00,53.2,53.27,52.62,52.78,48024.0,53.2,53.27,52.62,52.78,48024.0
2015-12-14 15:30:00,52.78,53.09,52.66,53.06,134428.0,52.78,53.09,52.66,53.06,134428.0
2015-12-15 09:30:00,53.94,54.92,53.57,54.65,89325.0,53.94,54.92,53.57,54.65,89325.0
2015-12-15 10:00:00,54.76,55.19,54.49,55.16,84751.0,54.76,55.19,54.49,55.16,84751.0
2015-12-15 10:30:00,55.18,55.63,55.02,55.61,69880.0,55.18,55.63,55.02,55.61,69880.0
2015-12-15 11:00:00,55.57,55.79,55.12,55.69,91389.0,55.57,55.79,55.12,55.69,91389.0
2015-12-15 11:30:00,55.75,55.98,55.65,55.78,50294.0,55.75,55.98,55.65,55.78,50294.0
2015-12-15 12:00:00,55.8,56.44,55.76,56.39,64608.0,55.8,56.44,55.76,56.39,64608.0
2015-12-15 12:30:00,56.39,56.71,56.33,56.68,52286.0,56.39,56.71,56.33,56.68,52286.0
2015-12-15 13:00:00,56.68,56.73,56.18,56.18,42121.0,56.68,56.73,56.18,56.18,42121.0
2015-12-15 13:30:00,56.18,56.66,56.18,56.66,35130.0,56.18,56.66,56.18,56.66,35130.0
2015-12-15 14:00:00,56.66,56.79,56.53,56.58,44412.0,56.66,56.79,56.53,56.58,44412.0
2015-12-15 14:30:00,56.54,56.69,56.44,56.49,42406.0,56.54,56.69,56.44,56.49,42406.0
2015-12-15 15:00:00,56.46,56.58,56.21,56.24,37146.0,56.46,56.58,56.21,56.24,37146.0
2015-12-15 15:30:00,56.22,56.45,56.0,56.42,140219.0,56.22,56.45,56.0,56.42,140219.0
2015-12-16 09:30:00,56.63,57.52,56.12,57.52,126291.0,56.63,57.52,56.12,57.52,126291.0
2015-12-16 10:00:00,57.42,57.62,57.0,57.36,55971.0,57.42,57.62,57.0,57.36,55971.0
2015-12-16 10:30:00,57.36,57.36,56.4,57.27,82190.0,57.36,57.36,56.4,57.27,82190.0
2015-12-16 11:00:00,57.25,57.5,56.96,57.44,32643.0,57.25,57.5,56.96,57.44,32643.0
2015-12-16 11:30:00,57.35,57.74,57.35,57.53,50633.0,57.35,57.74,57.35,57.53,50633.0
2015-12-16 12:00:00,57.5,57.65,57.07,57.09,27850.0,57.5,57.65,57.07,57.09,27850.0
2015-12-16 12:30:00,57.13,57.64,57.13,57.53,39870.0,57.13,57.64,57.13,57.53,39870.0
2015-12-16 13:00:00,57.51,57.9,57.47,57.69,69265.0,57.51,57.9,57.47,57.69,69265.0
2015-12-16 13:30:00,57.71,58.53,57.68,58.53,71726.0,57.71,58.53,57.68,58.53,71726.0
2015-12-16 14:00:00,58.42,59.48,57.82,57.98,209984.0,58.42,59.48,57.82,57.98,209984.0
2015-12-16 14:30:00,58.0,58.48,57.78,58.43,54002.0,58.0,58.48,57.78,58.43,54002.0
2015-12-16 15:00:00,58.4,59.05,58.19,59.04,100064.0,58.4,59.05,58.19,59.04,100064.0
2015-12-16 15:30:00,59.05,59.47,59.05,59.37,273113.0,59.05,59.47,59.05,59.37,273113.0
2015-12-17 09:30:00,60.05,60.22,58.88,59.13,148693.0,60.05,60.22,58.88,59.13,148693.0
2015-12-17 10:00:00,59.12,59.19,58.25,58.84,84497.0,59.12,59.19,58.25,58.84,84497.0
2015-12-17 10:30:00,58.84,59.28,58.15,58.25,69036.0,58.84,59.28,58.15,58.25,69036.0
2015-12-17 11:00:00,58.25,58.56,57.64,57.91,79521.0,58.25,58.56,57.64,57.91,79521.0
2015-12-17 11:30:00,57.92,58.5,57.7,58.24,58712.0,57.92,58.5,57.7,58.24,58712.0
2015-12-17 12:00:00,58.26,58.26,57.8,57.8,21798.0,58.26,58.26,57.8,57.8,21798.0
2015-12-17 12:30:00,57.81,57.91,57.53,57.81,24781.0,57.81,57.91,57.53,57.81,24781.0
2015-12-17 13:00:00,57.81,57.93,57.66,57.75,21331.0,57.81,57.93,57.66,57.75,21331.0
2015-12-17 13:30:00,57.75,58.68,57.72,58.68,43952.0,57.75,58.68,57.72,58.68,43952.0
2015-12-17 14:00:00,58.71,58.71,58.47,58.64,23289.0,58.71,58.71,58.47,58.64,23289.0
2015-12-17 14:30:00,58.68,58.94,58.49,58.75,44442.0,58.68,58.94,58.49,58.75,44442.0
2015-12-17 15:00:00,58.72,58.89,58.61,58.77,52048.0,58.72,58.89,58.61,58.77,52048.0
2015-12-17 15:30:00,58.75,59.13,58.19,58.2,237076.0,58.75,59.13,58.19,58.2,237076.0
2015-12-18 09:30:00,57.78,59.25,57.51,58.58,144358.0,57.78,59.25,57.51,58.58,144358.0
2015-12-18 10:00:00,58.6,58.63,57.76,57.76,68864.0,58.6,58.63,57.76,57.76,68864.0
2015-12-18 10:30:00,57.76,58.1,57.47,58.05,104140.0,57.76,58.1,57.47,58.05,104140.0
2015-12-18 11:00:00,58.05,58.48,57.83,58.42,66616.0,58.05,58.48,57.83,58.42,66616.0
2015-12-18 11:30:00,58.42,58.93,58.32,58.59,46757.0,58.42,58.93,58.32,58.59,46757.0
2015-12-18 12:00:00,58.62,58.74,58.13,58.3,98057.0,58.62,58.74,58.13,58.3,98057.0
2015-12-18 12:30:00,58.28,58.38,58.15,58.25,40054.0,58.28,58.38,58.15,58.25,40054.0
2015-12-18 13:00:00,58.28,58.49,58.15,58.34,29649.0,58.28,58.49,58.15,58.34,29649.0
2015-12-18 13:30:00,58.31,58.33,57.94,58.02,37323.0,58.31,58.33,57.94,58.02,37323.0
2015-12-18 14:00:00,58.01,58.26,57.94,58.22,37153.0,58.01,58.26,57.94,58.22,37153.0
2015-12-18 14:30:00,58.23,58.23,57.93,57.95,47691.0,58.23,58.23,57.93,57.95,47691.0
2015-12-18 15:00:00,58.0,58.11,57.4,57.43,57158.0,58.0,58.11,57.4,57.43,57158.0
2015-12-18 15:30:00,57.44,58.14,57.41,57.85,148445.0,57.44,58.14,57.41,57.85,148445.0
2015-12-21 09:30:00,58.27,58.45,56.7,56.75,86853.0,58.27,58.45,56.7,56.75,86853.0
2015-12-21 10:00:00,56.8,57.57,56.7,57.14,90111.0,56.8,57.57,56.7,57.14,90111.0
2015-12-21 10:30:00,57.17,57.45,56.92,57.2,58996.0,57.17,57.45,56.92,57.2,58996.0
2015-12-21 11:00:00,57.18,57.85,56.91,57.85,83772.0,57.18,57.85,56.91,57.85,83772.0
2015-12-21 11:30:00,57.8,57.8,56.94,57.17,75171.0,57.8,57.8,56.94,57.17,75171.0
2015-12-21 12:00:00,57.18,57.39,56.9,57.11,42995.0,57.18,57.39,56.9,57.11,42995.0
2015-12-21 12:30:00,57.08,57.23,56.89,57.16,37234.0,57.08,57.23,56.89,57.16,37234.0
2015-12-21 13:00:00,57.21,57.3,57.02,57.18,30403.0,57.21,57.3,57.02,57.18,30403.0
2015-12-21 13:30:00,57.26,57.33,56.91,57.19,43637.0,57.26,57.33,56.91,57.19,43637.0
2015-12-21 14:00:00,57.23,57.35,56.77,56.86,48633.0,57.23,57.35,56.77,56.86,48633.0
2015-12-21 14:30:00,56.86,57.01,56.78,56.88,34142.0,56.86,57.01,56.78,56.88,34142.0
2015-12-21 15:00:00,56.86,56.96,56.75,56.96,48200.0,56.86,56.96,56.75,56.96,48200.0
2015-12-21 15:30:00,56.96,57.58,56.96,57.57,150167.0,56.96,57.58,56.96,57.57,150167.0
2015-12-22 09:30:00,57.76,57.9,56.7,57.21,40577.0,57.76,57.9,56.7,57.21,40577.0
2015-12-22 10:00:00,57.19,58.8,57.08,58.68,68345.0,57.19,58.8,57.08,58.68,68345.0
2015-12-22 10:30:00,58.68,58.78,57.26,57.3,17555.0,58.68,58.78,57.26,57.3,17555.0
2015-12-22 11:00:00,57.41,58.0,57.39,57.45,25864.0,57.41,58.0,57.39,57.45,25864.0
2015-12-22 11:30:00,57.53,57.87,57.32,57.46,23200.0,57.53,57.87,57.32,57.46,23200.0
2015-12-22 12:00:00,57.38,57.72,57.22,57.34,11869.0,57.38,57.72,57.22,57.34,11869.0
2015-12-22 12:30:00,57.54,58.05,57.35,58.05,19115.0,57.54,58.05,57.35,58.05,19115.0
2015-12-22 13:00:00,58.0,58.12,57.7,57.82,19916.0,58.0,58.12,57.7,57.82,19916.0
2015-12-22 13:30:00,57.81,58.18,57.67,58.18,37605.0,57.81,58.18,57.67,58.18,37605.0
2015-12-22 14:00:00,58.31,58.5,58.14,58.5,13576.0,58.31,58.5,58.14,58.5,13576.0
2015-12-22 14:30:00,58.5,58.94,58.41,58.76,38352.0,58.5,58.94,58.41,58.76,38352.0
2015-12-22 15:00:00,58.76,58.82,58.22,58.24,26369.0,58.76,58.82,58.22,58.24,26369.0
2015-12-22 15:30:00,58.24,58.32,57.63,57.86,98133.0,58.24,58.32,57.63,57.86,98133.0
2015-12-23 09:30:00,58.12,58.22,57.27,58.05,110994.0,58.12,58.22,57.27,58.05,110994.0
2015-12-23 10:00:00,58.17,58.26,57.99,58.01,77344.0,58.17,58.26,57.99,58.01,77344.0
2015-12-23 10:30:00,58.09,58.53,58.04,58.4,58327.0,58.09,58.53,58.04,58.4,58327.0
2015-12-23 11:00:00,58.4,58.46,58.27,58.42,27763.0,58.4,58.46,58.27,58.42,27763.0
2015-12-23 11:30:00,58.43,58.55,58.33,58.45,28242.0,58.43,58.55,58.33,58.45,28242.0
2015-12-23 12:00:00,58.42,58.42,58.23,58.33,35159.0,58.42,58.42,58.23,58.33,35159.0
2015-12-23 12:30:00,58.35,58.39,58.18,58.32,42962.0,58.35,58.39,58.18,58.32,42962.0
2015-12-23 13:00:00,58.31,58.49,58.27,58.3,15566.0,58.31,58.49,58.27,58.3,15566.0
2015-12-23 13:30:00,58.3,58.55,58.29,58.4,15453.0,58.3,58.55,58.29,58.4,15453.0
2015-12-23 14:00:00,58.42,58.5,58.34,58.43,32993.0,58.42,58.5,58.34,58.43,32993.0
2015-12-23 14:30:00,58.46,58.58,58.35,58.58,26831.0,58.46,58.58,58.35,58.58,26831.0
2015-12-23 15:00:00,58.58,58.58,58.24,58.35,27786.0,58.58,58.58,58.24,58.35,27786.0
2015-12-23 15:30:00,58.35,58.89,58.33,58.61,116148.0,58.35,58.89,58.33,58.61,116148.0
2015-12-24 09:30:00,58.5,59.75,58.05,59.7,86796.0,58.5,59.75,58.05,59.7,86796.0
2015-12-24 10:00:00,59.7,60.29,59.59,60.11,95912.0,59.7,60.29,59.59,60.11,95912.0
2015-12-24 10:30:00,60.22,60.43,60.11,60.16,53652.0,60.22,60.43,60.11,60.16,53652.0
2015-12-24 11:00:00,60.17,60.43,60.12,60.21,66581.0,60.17,60.43,60.12,60.21,66581.0
2015-12-24 11:30:00,60.21,60.32,59.78,59.84,24777.0,60.21,60.32,59.78,59.84,24777.0
2015-12-24 12:00:00,59.84,59.9,59.33,59.82,46295.0,59.84,59.9,59.33,59.82,46295.0
2015-12-24 12:30:00,59.83,60.13,59.55,59.7,83239.0,59.83,60.13,59.55,59.7,83239.0
2015-12-28 09:30:00,59.56,60.49,59.2,60.38,99553.0,59.56,60.49,59.2,60.38,99553.0
2015-12-28 10:00:00,60.37,60.5,59.66,60.49,123863.0,60.37,60.5,59.66,60.49,123863.0
2015-12-28 10:30:00,60.47,60.79,60.14,60.56,43902.0,60.47,60.79,60.14,60.56,43902.0
2015-12-28 11:00:00,60.55,61.0,60.5,60.88,58892.0,60.55,61.0,60.5,60.88,58892.0
2015-12-28 11:30:00,60.89,61.11,60.8,60.93,52361.0,60.89,61.11,60.8,60.93,52361.0
2015-12-28 12:00:00,60.9,61.09,60.64,61.01,25875.0,60.9,61.09,60.64,61.01,25875.0
2015-12-28 12:30:00,61.01,61.1,60.57,60.61,58818.0,61.01,61.1,60.57,60.61,58818.0
2015-12-28 13:00:00,60.58,60.7,60.4,60.69,30272.0,60.58,60.7,60.4,60.69,30272.0
2015-12-28 13:30:00,60.62,60.75,60.25,60.29,23394.0,60.62,60.75,60.25,60.29,23394.0
2015-12-28 14:00:00,60.28,60.52,60.15,60.17,23719.0,60.28,60.52,60.15,60.17,23719.0
2015-12-28 14:30:00,60.2,60.33,60.09,60.28,55907.0,60.2,60.33,60.09,60.28,55907.0
2015-12-28 15:00:00,60.3,60.5,60.3,60.45,33028.0,60.3,60.5,60.3,60.45,33028.0
2015-12-28 15:30:00,60.47,60.73,60.4,60.57,94964.0,60.47,60.73,60.4,60.57,94964.0
2015-12-29 09:30:00,60.77,61.27,60.48,60.48,68713.0,60.77,61.27,60.48,60.48,68713.0
2015-12-29 10:00:00,60.45,60.97,60.16,60.69,62956.0,60.45,60.97,60.16,60.69,62956.0
2015-12-29 10:30:00,60.77,60.77,60.38,60.71,30696.0,60.77,60.77,60.38,60.71,30696.0
2015-12-29 11:00:00,60.69,60.94,60.58,60.72,36164.0,60.69,60.94,60.58,60.72,36164.0
2015-12-29 11:30:00,60.7,60.92,60.63,60.76,36152.0,60.7,60.92,60.63,60.76,36152.0
2015-12-29 12:00:00,60.76,60.85,60.67,60.67,23896.0,60.76,60.85,60.67,60.67,23896.0
2015-12-29 12:30:00,60.67,61.07,60.67,61.02,31655.0,60.67,61.07,60.67,61.02,31655.0
2015-12-29 13:00:00,61.04,61.17,61.04,61.12,22364.0,61.04,61.17,61.04,61.12,22364.0
2015-12-29 13:30:00,61.13,61.14,60.97,61.03,24396.0,61.13,61.14,60.97,61.03,24396.0
2015-12-29 14:00:00,61.03,61.26,61.01,61.26,24655.0,61.03,61.26,61.01,61.26,24655.0
2015-12-29 14:30:00,61.25,61.26,61.05,61.15,27362.0,61.25,61.26,61.05,61.15,27362.0
2015-12-29 15:00:00,61.14,61.17,60.99,61.02,32317.0,61.14,61.17,60.99,61.02,32317.0
2015-12-29 15:30:00,61.03,61.05,60.68,60.86,129115.0,61.03,61.05,60.68,60.86,129115.0
2015-12-30 09:30:00,60.67,61.18,60.5,60.66,21901.0,60.67,61.18,60.5,60.66,21901.0
2015-12-30 10:00:00,60.71,60.77,60.24,60.76,49865.0,60.71,60.77,60.24,60.76,49865.0
2015-12-30 10:30:00,60.8,61.44,60.73,61.27,70444.0,60.8,61.44,60.73,61.27,70444.0
2015-12-30 11:00:00,61.23,61.27,60.81,60.85,18537.0,61.23,61.27,60.81,60.85,18537.0
2015-12-30 11:30:00,60.99,61.24,60.81,61.15,20932.0,60.99,61.24,60.81,61.15,20932.0
2015-12-30 12:00:00,61.19,61.23,61.13,61.21,9474.0,61.19,61.23,61.13,61.21,9474.0
2015-12-30 12:30:00,61.2,61.23,61.0,61.08,14838.0,61.2,61.23,61.0,61.08,14838.0
2015-12-30 13:00:00,61.06,61.11,60.81,61.03,18073.0,61.06,61.11,60.81,61.03,18073.0
2015-12-30 13:30:00,61.0,61.34,60.97,61.05,28327.0,61.0,61.34,60.97,61.05,28327.0
2015-12-30 14:00:00,61.07,61.19,60.81,61.19,23653.0,61.07,61.19,60.81,61.19,23653.0
2015-12-30 14:30:00,61.16,61.29,61.11,61.26,30136.0,61.16,61.29,61.11,61.26,30136.0
2015-12-30 15:00:00,61.31,61.44,61.25,61.44,44822.0,61.31,61.44,61.25,61.44,44822.0
2015-12-30 15:30:00,61.41,61.43,61.24,61.34,125371.0,61.41,61.43,61.24,61.34,125371.0
2015-12-31 09:30:00,60.81,61.61,60.71,61.41,31597.0,60.81,61.61,60.71,61.41,31597.0
2015-12-31 10:00:00,61.42,61.73,61.29,61.73,59320.0,61.42,61.73,61.29,61.73,59320.0
2015-12-31 10:30:00,61.7,62.07,61.65,61.79,50030.0,61.7,62.07,61.65,61.79,50030.0
2015-12-31 11:00:00,61.8,62.14,61.8,62.05,29339.0,61.8,62.14,61.8,62.05,29339.0
2015-12-31 11:30:00,61.98,62.01,61.53,61.61,48587.0,61.98,62.01,61.53,61.61,48587.0
2015-12-31 12:00:00,61.64,61.9,61.52,61.87,30217.0,61.64,61.9,61.52,61.87,30217.0
2015-12-31 12:30:00,61.88,62.0,61.8,61.92,30017.0,61.88,62.0,61.8,61.92,30017.0
2015-12-31 13:00:00,61.94,61.99,61.64,61.68,24437.0,61.94,61.99,61.64,61.68,24437.0
2015-12-31 13:30:00,61.67,62.0,61.67,61.97,25772.0,61.67,62.0,61.67,61.97,25772.0
2015-12-31 14:00:00,61.93,62.14,61.84,61.96,43224.0,61.93,62.14,61.84,61.96,43224.0
2015-12-31 14:30:00,61.96,62.17,61.96,62.06,33054.0,61.96,62.17,61.96,62.06,33054.0
2015-12-31 15:00:00,62.04,62.25,62.02,62.11,47780.0,62.04,62.25,62.02,62.11,47780.0
2015-12-31 15:30:00,62.07,62.09,61.97,61.99,147195.0,62.07,62.09,61.97,61.99,147195.0
2016-01-04 09:30:00,61.05,61.22,60.12,61.03,100608.0,61.05,61.22,60.12,61.03,100608.0
2016-01-04 10:00:00,61.07,61.24,60.76,60.98,157696.0,61.07,61.24,60.76,60.98,157696.0
2016-01-04 10:30:00,60.97,61.36,60.81,61.08,81107.0,60.97,61.36,60.81,61.08,81107.0
2016-01-04 11:00:00,61.0,61.05,60.41,60.48,74378.0,61.0,61.05,60.41,60.48,74378.0
2016-01-04 11:30:00,60.58,60.83,60.29,60.47,91798.0,60.58,60.83,60.29,60.47,91798.0
2016-01-04 12:00:00,60.38,60.55,60.26,60.47,59977.0,60.38,60.55,60.26,60.47,59977.0
2016-01-04 12:30:00,60.45,60.81,60.4,60.61,37676.0,60.45,60.81,60.4,60.61,37676.0
2016-01-04 13:00:00,60.61,60.87,60.57,60.85,43455.0,60.61,60.87,60.57,60.85,43455.0
2016-01-04 13:30:00,60.87,61.36,60.75,61.32,75694.0,60.87,61.36,60.75,61.32,75694.0
2016-01-04 14:00:00,61.3,61.39,60.81,61.29,66081.0,61.3,61.39,60.81,61.29,66081.0
2016-01-04 14:30:00,61.34,61.34,61.03,61.3,63771.0,61.34,61.34,61.03,61.3,63771.0
2016-01-04 15:00:00,61.28,61.28,60.85,60.85,73181.0,61.28,61.28,60.85,60.85,73181.0
2016-01-04 15:30:00,60.85,61.77,60.85,61.67,214448.0,60.85,61.77,60.85,61.67,214448.0
2016-01-05 09:30:00,61.47,62.57,61.3,62.47,142114.0,61.47,62.57,61.3,62.47,142114.0
2016-01-05 10:00:00,62.49,62.68,61.39,61.43,136184.0,62.49,62.68,61.39,61.43,136184.0
2016-01-05 10:30:00,61.46,61.92,61.15,61.7,118390.0,61.46,61.92,61.15,61.7,118390.0
2016-01-05 11:00:00,61.7,61.99,61.53,61.71,77894.0,61.7,61.99,61.53,61.71,77894.0
2016-01-05 11:30:00,61.67,61.77,60.85,60.93,93973.0,61.67,61.77,60.85,60.93,93973.0
2016-01-05 12:00:00,60.96,60.97,60.47,60.57,64965.0,60.96,60.97,60.47,60.57,64965.0
2016-01-05 12:30:00,60.57,60.7,60.18,60.35,85202.0,60.57,60.7,60.18,60.35,85202.0
2016-01-05 13:00:00,60.35,60.77,60.29,60.73,64185.0,60.35,60.77,60.29,60.73,64185.0
2016-01-05 13:30:00,60.72,61.23,60.54,61.23,69165.0,60.72,61.23,60.54,61.23,69165.0
2016-01-05 14:00:00,61.23,61.62,61.16,61.41,80965.0,61.23,61.62,61.16,61.41,80965.0
2016-01-05 14:30:00,61.41,61.42,60.77,60.81,67663.0,61.41,61.42,60.77,60.81,67663.0
2016-01-05 15:00:00,60.81,61.09,60.65,61.09,83155.0,60.81,61.09,60.65,61.09,83155.0
2016-01-05 15:30:00,61.08,61.2,60.75,60.94,233352.0,61.08,61.2,60.75,60.94,233352.0
2016-01-06 09:30:00,60.0,60.25,58.58,59.53,186306.0,60.0,60.25,58.58,59.53,186306.0
2016-01-06 10:00:00,59.54,59.54,58.93,59.33,165651.0,59.54,59.54,58.93,59.33,165651.0
2016-01-06 10:30:00,59.32,59.34,59.02,59.18,73039.0,59.32,59.34,59.02,59.18,73039.0
2016-01-06 11:00:00,59.26,59.33,58.86,59.27,60690.0,59.26,59.33,58.86,59.27,60690.0
2016-01-06 11:30:00,59.24,59.96,59.15,59.74,94110.0,59.24,59.96,59.15,59.74,94110.0
2016-01-06 12:00:00,59.75,60.2,59.68,59.81,54055.0,59.75,60.2,59.68,59.81,54055.0
2016-01-06 12:30:00,59.82,59.88,59.42,59.43,39172.0,59.82,59.88,59.42,59.43,39172.0
2016-01-06 13:00:00,59.41,59.42,58.47,58.5,130396.0,59.41,59.42,58.47,58.5,130396.0
2016-01-06 13:30:00,58.47,58.54,57.28,57.44,94950.0,58.47,58.54,57.28,57.44,94950.0
2016-01-06 14:00:00,57.44,57.64,56.82,57.57,189053.0,57.44,57.64,56.82,57.57,189053.0
2016-01-06 14:30:00,57.57,57.73,57.08,57.33,155760.0,57.57,57.73,57.08,57.33,155760.0
2016-01-06 15:00:00,57.33,58.03,57.25,58.03,127379.0,57.33,58.03,57.25,58.03,127379.0
2016-01-06 15:30:00,58.0,58.85,58.0,58.75,403334.0,58.0,58.85,58.0,58.75,403334.0
2016-01-07 09:30:00,56.97,57.0,55.42,55.65,176666.0,56.97,57.0,55.42,55.65,176666.0
2016-01-07 10:00:00,55.65,56.1,54.54,56.0,183586.0,55.65,56.1,54.54,56.0,183586.0
2016-01-07 10:30:00,56.04,57.61,56.04,57.14,142188.0,56.04,57.61,56.04,57.14,142188.0
2016-01-07 11:00:00,57.22,57.61,57.18,57.23,87724.0,57.22,57.61,57.18,57.23,87724.0
2016-01-07 11:30:00,57.23,57.48,57.1,57.38,48981.0,57.23,57.48,57.1,57.38,48981.0
2016-01-07 12:00:00,57.38,57.71,57.35,57.63,41332.0,57.38,57.71,57.35,57.63,41332.0
2016-01-07 12:30:00,57.64,57.79,57.33,57.42,36781.0,57.64,57.79,57.33,57.42,36781.0
2016-01-07 13:00:00,57.46,57.52,56.14,56.18,50995.0,57.46,57.52,56.14,56.18,50995.0
2016-01-07 13:30:00,56.18,56.25,55.57,56.15,81799.0,56.18,56.25,55.57,56.15,81799.0
2016-01-07 14:00:00,56.07,56.23,55.77,55.93,53729.0,56.07,56.23,55.77,55.93,53729.0
2016-01-07 14:30:00,55.93,56.31,55.82,55.96,61390.0,55.93,56.31,55.82,55.96,61390.0
2016-01-07 15:00:00,55.99,55.99,55.74,55.76,78664.0,55.99,55.99,55.74,55.76,78664.0
2016-01-07 15:30:00,55.74,56.02,55.43,55.43,240993.0,55.74,56.02,55.43,55.43,240993.0
2016-01-08 09:30:00,56.43,56.62,55.75,56.0,67161.0,56.43,56.62,55.75,56.0,67161.0
2016-01-08 10:00:00,56.07,56.07,55.44,55.83,82000.0,56.07,56.07,55.44,55.83,82000.0
2016-01-08 10:30:00,55.78,56.07,55.18,55.42,64708.0,55.78,56.07,55.18,55.42,64708.0
2016-01-08 11:00:00,55.42,55.69,55.16,55.17,60084.0,55.42,55.69,55.16,55.17,60084.0
2016-01-08 11:30:00,55.17,55.3,54.77,55.01,57282.0,55.17,55.3,54.77,55.01,57282.0
2016-01-08 12:00:00,55.02,55.56,55.02,55.49,65469.0,55.02,55.56,55.02,55.49,65469.0
2016-01-08 12:30:00,55.49,55.55,55.17,55.36,27857.0,55.49,55.55,55.17,55.36,27857.0
2016-01-08 13:00:00,55.41,55.41,55.1,55.15,17581.0,55.41,55.41,55.1,55.15,17581.0
2016-01-08 13:30:00,55.15,55.6,55.1,55.37,32029.0,55.15,55.6,55.1,55.37,32029.0
2016-01-08 14:00:00,55.4,55.95,55.32,55.9,89456.0,55.4,55.95,55.32,55.9,89456.0
2016-01-08 14:30:00,55.9,57.32,55.9,56.78,158792.0,55.9,57.32,55.9,56.78,158792.0
2016-01-08 15:00:00,56.75,59.04,56.75,58.66,339520.0,56.75,59.04,56.75,58.66,339520.0
2016-01-08 15:30:00,58.66,58.67,56.54,56.98,363462.0,58.66,58.67,56.54,56.98,363462.0
2016-01-11 09:30:00,57.11,57.46,53.53,53.75,163806.0,57.11,57.46,53.53,53.75,163806.0
2016-01-11 10:00:00,53.63,54.1,52.26,52.94,322225.0,53.63,54.1,52.26,52.94,322225.0
2016-01-11 10:30:00,52.91,53.8,52.63,52.65,144252.0,52.91,53.8,52.63,52.65,144252.0
2016-01-11 11:00:00,52.63,53.01,51.8,51.81,169767.0,52.63,53.01,51.8,51.81,169767.0
2016-01-11 11:30:00,51.81,52.71,51.54,52.43,88737.0,51.81,52.71,51.54,52.43,88737.0
2016-01-11 12:00:00,52.41,52.44,51.48,51.56,84407.0,52.41,52.44,51.48,51.56,84407.0
2016-01-11 12:30:00,51.56,51.64,50.79,50.88,92702.0,51.56,51.64,50.79,50.88,92702.0
2016-01-11 13:00:00,50.86,51.02,50.04,50.04,78810.0,50.86,51.02,50.04,50.04,78810.0
2016-01-11 13:30:00,50.0,50.03,48.8,49.28,139029.0,50.0,50.03,48.8,49.28,139029.0
2016-01-11 14:00:00,49.32,49.83,49.07,49.51,120946.0,49.32,49.83,49.07,49.51,120946.0
2016-01-11 14:30:00,49.55,49.68,48.89,49.06,158890.0,49.55,49.68,48.89,49.06,158890.0
2016-01-11 15:00:00,49.05,49.92,48.5,49.76,146027.0,49.05,49.92,48.5,49.76,146027.0
2016-01-11 15:30:00,49.8,50.45,49.76,50.16,286003.0,49.8,50.45,49.76,50.16,286003.0
2016-01-12 09:30:00,50.99,54.21,50.8,53.42,260621.0,50.99,54.21,50.8,53.42,260621.0
2016-01-12 10:00:00,53.42,53.46,50.3,50.34,222048.0,53.42,53.46,50.3,50.34,222048.0
2016-01-12 10:30:00,50.3,50.61,48.18,48.28,428849.0,50.3,50.61,48.18,48.28,428849.0
2016-01-12 11:00:00,48.27,49.3,48.24,48.55,178114.0,48.27,49.3,48.24,48.55,178114.0
2016-01-12 11:30:00,48.56,48.57,46.07,46.73,327987.0,48.56,48.57,46.07,46.73,327987.0
2016-01-12 12:00:00,46.77,47.56,45.91,46.2,195642.0,46.77,47.56,45.91,46.2,195642.0
2016-01-12 12:30:00,46.23,46.44,45.71,46.27,122348.0,46.23,46.44,45.71,46.27,122348.0
2016-01-12 13:00:00,46.2,46.45,44.35,44.35,164183.0,46.2,46.45,44.35,44.35,164183.0
2016-01-12 13:30:00,44.43,45.34,44.22,44.75,215217.0,44.43,45.34,44.22,44.75,215217.0
2016-01-12 14:00:00,44.69,44.74,43.69,44.06,220500.0,44.69,44.74,43.69,44.06,220500.0
2016-01-12 14:30:00,44.01,47.22,44.01,46.75,283480.0,44.01,47.22,44.01,46.75,283480.0
2016-01-12 15:00:00,46.75,47.8,46.62,47.69,358788.0,46.75,47.8,46.62,47.69,358788.0
2016-01-12 15:30:00,47.64,48.74,47.5,48.55,449695.0,47.64,48.74,47.5,48.55,449695.0
2016-01-13 09:30:00,49.04,49.56,47.0,47.52,184705.0,49.04,49.56,47.0,47.52,184705.0
2016-01-13 10:00:00,47.53,47.87,46.31,46.5,125807.0,47.53,47.87,46.31,46.5,125807.0
2016-01-13 10:30:00,46.5,47.2,45.72,47.12,172950.0,46.5,47.2,45.72,47.12,172950.0
2016-01-13 11:00:00,47.07,47.75,46.21,46.88,89446.0,47.07,47.75,46.21,46.88,89446.0
2016-01-13 11:30:00,46.98,47.37,46.62,46.67,81372.0,46.98,47.37,46.62,46.67,81372.0
2016-01-13 12:00:00,46.66,46.72,46.06,46.3,55185.0,46.66,46.72,46.06,46.3,55185.0
2016-01-13 12:30:00,46.27,46.28,45.76,45.77,54049.0,46.27,46.28,45.76,45.77,54049.0
2016-01-13 13:00:00,45.77,46.3,45.51,45.61,55629.0,45.77,46.3,45.51,45.61,55629.0
2016-01-13 13:30:00,45.56,45.64,44.81,44.98,82870.0,45.56,45.64,44.81,44.98,82870.0
2016-01-13 14:00:00,44.95,45.13,44.54,45.0,122659.0,44.95,45.13,44.54,45.0,122659.0
2016-01-13 14:30:00,45.06,45.06,44.21,44.52,171456.0,45.06,45.06,44.21,44.52,171456.0
2016-01-13 15:00:00,44.52,44.84,43.87,44.65,197249.0,44.52,44.84,43.87,44.65,197249.0
2016-01-13 15:30:00,44.61,44.61,43.6,43.77,262066.0,44.61,44.61,43.6,43.77,262066.0
2016-01-14 09:30:00,43.88,44.88,41.54,41.69,166800.0,43.88,44.88,41.54,41.69,166800.0
2016-01-14 10:00:00,41.67,43.98,41.54,43.98,145369.0,41.67,43.98,41.54,43.98,145369.0
2016-01-14 10:30:00,44.04,44.65,43.62,44.09,79333.0,44.04,44.65,43.62,44.09,79333.0
2016-01-14 11:00:00,44.09,44.27,42.87,43.48,64657.0,44.09,44.27,42.87,43.48,64657.0
2016-01-14 11:30:00,43.44,44.41,43.44,44.39,63241.0,43.44,44.41,43.44,44.39,63241.0
2016-01-14 12:00:00,44.39,44.97,44.39,44.83,98089.0,44.39,44.97,44.39,44.83,98089.0
2016-01-14 12:30:00,44.84,45.77,44.83,45.5,148144.0,44.84,45.77,44.83,45.5,148144.0
2016-01-14 13:00:00,45.56,47.04,45.43,47.04,129775.0,45.56,47.04,45.43,47.04,129775.0
2016-01-14 13:30:00,47.05,47.5,46.81,47.0,110698.0,47.05,47.5,46.81,47.0,110698.0
2016-01-14 14:00:00,47.0,47.04,46.58,46.98,80201.0,47.0,47.04,46.58,46.98,80201.0
2016-01-14 14:30:00,46.95,47.3,46.64,47.3,67872.0,46.95,47.3,46.64,47.3,67872.0
2016-01-14 15:00:00,47.23,47.88,46.93,47.75,191097.0,47.23,47.88,46.93,47.75,191097.0
2016-01-14 15:30:00,47.75,48.28,47.31,47.91,335048.0,47.75,48.28,47.31,47.91,335048.0
2016-01-15 09:30:00,43.1,46.5,43.0,44.69,189171.0,43.1,46.5,43.0,44.69,189171.0
2016-01-15 10:00:00,44.83,45.85,44.48,45.44,185658.0,44.83,45.85,44.48,45.44,185658.0
2016-01-15 10:30:00,45.55,46.14,45.34,45.65,105854.0,45.55,46.14,45.34,45.65,105854.0
2016-01-15 11:00:00,45.65,45.79,44.5,44.58,163989.0,45.65,45.79,44.5,44.58,163989.0
2016-01-15 11:30:00,44.55,44.76,44.07,44.2,120705.0,44.55,44.76,44.07,44.2,120705.0
2016-01-15 12:00:00,44.08,44.11,43.36,43.41,59280.0,44.08,44.11,43.36,43.41,59280.0
2016-01-15 12:30:00,43.37,43.71,42.9,43.57,212926.0,43.37,43.71,42.9,43.57,212926.0
2016-01-15 13:00:00,43.52,43.66,42.97,43.6,154016.0,43.52,43.66,42.97,43.6,154016.0
2016-01-15 13:30:00,43.61,44.04,43.24,43.5,95677.0,43.61,44.04,43.24,43.5,95677.0
2016-01-15 14:00:00,43.49,43.7,43.19,43.2,60817.0,43.49,43.7,43.19,43.2,60817.0
2016-01-15 14:30:00,43.19,43.52,43.0,43.45,95635.0,43.19,43.52,43.0,43.45,95635.0
2016-01-15 15:00:00,43.5,44.14,43.28,43.75,242362.0,43.5,44.14,43.28,43.75,242362.0
2016-01-15 15:30:00,43.78,44.1,43.67,43.92,350902.0,43.78,44.1,43.67,43.92,350902.0
2016-01-19 09:30:00,44.74,44.81,41.5,42.23,330541.0,44.74,44.81,41.5,42.23,330541.0
2016-01-19 10:00:00,42.44,43.55,42.31,43.49,190269.0,42.44,43.55,42.31,43.49,190269.0
2016-01-19 10:30:00,43.49,44.3,42.51,42.71,227612.0,43.49,44.3,42.51,42.71,227612.0
2016-01-19 11:00:00,42.71,42.82,41.72,41.87,179300.0,42.71,42.82,41.72,41.87,179300.0
2016-01-19 11:30:00,41.87,42.03,41.62,41.63,90640.0,41.87,42.03,41.62,41.63,90640.0
2016-01-19 12:00:00,41.63,41.74,41.15,41.45,91986.0,41.63,41.74,41.15,41.45,91986.0
2016-01-19 12:30:00,41.47,41.78,41.15,41.16,67936.0,41.47,41.78,41.15,41.16,67936.0
2016-01-19 13:00:00,41.2,41.4,40.87,40.88,50321.0,41.2,41.4,40.87,40.88,50321.0
2016-01-19 13:30:00,40.86,40.94,40.2,40.23,62881.0,40.86,40.94,40.2,40.23,62881.0
2016-01-19 14:00:00,40.22,40.22,39.26,39.53,145849.0,40.22,40.22,39.26,39.53,145849.0
2016-01-19 14:30:00,39.54,39.89,39.33,39.7,86293.0,39.54,39.89,39.33,39.7,86293.0
2016-01-19 15:00:00,39.72,40.72,39.69,40.72,168976.0,39.72,40.72,39.69,40.72,168976.0
2016-01-19 15:30:00,40.74,41.22,40.43,40.6,241482.0,40.74,41.22,40.43,40.6,241482.0
2016-01-20 09:30:00,39.23,39.59,37.92,38.37,165348.0,39.23,39.59,37.92,38.37,165348.0
2016-01-20 10:00:00,38.4,38.9,37.75,38.57,139524.0,38.4,38.9,37.75,38.57,139524.0
2016-01-20 10:30:00,38.57,38.88,37.26,37.35,147981.0,38.57,38.88,37.26,37.35,147981.0
2016-01-20 11:00:00,37.39,38.52,37.33,38.08,103588.0,37.39,38.52,37.33,38.08,103588.0
2016-01-20 11:30:00,38.1,39.1,38.1,38.83,138093.0,38.1,39.1,38.1,38.83,138093.0
2016-01-20 12:00:00,38.79,38.97,38.11,38.17,81156.0,38.79,38.97,38.11,38.17,81156.0
2016-01-20 12:30:00,38.17,39.56,38.02,39.46,105507.0,38.17,39.56,38.02,39.46,105507.0
2016-01-20 13:00:00,39.53,40.56,39.19,40.14,184314.0,39.53,40.56,39.19,40.14,184314.0
2016-01-20 13:30:00,40.15,42.9,40.15,42.89,244832.0,40.15,42.9,40.15,42.89,244832.0
2016-01-20 14:00:00,42.85,44.49,42.17,43.5,336149.0,42.85,44.49,42.17,43.5,336149.0
2016-01-20 14:30:00,43.45,43.51,41.86,42.63,179826.0,43.45,43.51,41.86,42.63,179826.0
2016-01-20 15:00:00,42.64,43.9,42.32,43.38,225279.0,42.64,43.9,42.32,43.38,225279.0
2016-01-20 15:30:00,43.42,43.64,42.58,42.84,269715.0,43.42,43.64,42.58,42.84,269715.0
2016-01-21 09:30:00,43.5,43.71,41.86,42.63,146996.0,43.5,43.71,41.86,42.63,146996.0
2016-01-21 10:00:00,42.77,46.71,42.64,45.68,282292.0,42.77,46.71,42.64,45.68,282292.0
2016-01-21 10:30:00,45.7,45.79,44.31,44.69,155673.0,45.7,45.79,44.31,44.69,155673.0
2016-01-21 11:00:00,44.65,45.57,44.14,44.15,104161.0,44.65,45.57,44.14,44.15,104161.0
2016-01-21 11:30:00,44.22,45.17,44.12,44.9,49021.0,44.22,45.17,44.12,44.9,49021.0
2016-01-21 12:00:00,45.0,45.71,44.67,44.68,45026.0,45.0,45.71,44.67,44.68,45026.0
2016-01-21 12:30:00,44.63,44.98,44.13,44.38,39911.0,44.63,44.98,44.13,44.38,39911.0
2016-01-21 13:00:00,44.34,44.85,44.01,44.13,44586.0,44.34,44.85,44.01,44.13,44586.0
2016-01-21 13:30:00,44.13,44.5,43.8,44.23,67367.0,44.13,44.5,43.8,44.23,67367.0
2016-01-21 14:00:00,44.26,44.35,42.83,43.26,84756.0,44.26,44.35,42.83,43.26,84756.0
2016-01-21 14:30:00,43.31,44.0,43.02,43.5,73792.0,43.31,44.0,43.02,43.5,73792.0
2016-01-21 15:00:00,43.45,43.45,42.85,43.11,51388.0,43.45,43.45,42.85,43.11,51388.0
2016-01-21 15:30:00,43.14,43.67,43.12,43.21,196674.0,43.14,43.67,43.12,43.21,196674.0
2016-01-22 09:30:00,44.12,45.58,43.3,44.76,100380.0,44.12,45.58,43.3,44.76,100380.0
2016-01-22 10:00:00,44.73,45.84,44.67,45.0,155407.0,44.73,45.84,44.67,45.0,155407.0
2016-01-22 10:30:00,44.97,45.64,44.52,44.75,132056.0,44.97,45.64,44.52,44.75,132056.0
2016-01-22 11:00:00,44.79,45.68,44.44,45.47,87990.0,44.79,45.68,44.44,45.47,87990.0
2016-01-22 11:30:00,45.47,45.85,45.05,45.5,88952.0,45.47,45.85,45.05,45.5,88952.0
2016-01-22 12:00:00,45.45,45.8,45.32,45.66,55282.0,45.45,45.8,45.32,45.66,55282.0
2016-01-22 12:30:00,45.67,45.68,45.34,45.54,51590.0,45.67,45.68,45.34,45.54,51590.0
2016-01-22 13:00:00,45.49,45.49,44.84,44.9,44099.0,45.49,45.49,44.84,44.9,44099.0
2016-01-22 13:30:00,44.86,45.39,44.8,45.27,52664.0,44.86,45.39,44.8,45.27,52664.0
2016-01-22 14:00:00,45.25,45.89,45.08,45.66,100794.0,45.25,45.89,45.08,45.66,100794.0
2016-01-22 14:30:00,45.65,45.88,45.45,45.65,122874.0,45.65,45.88,45.45,45.65,122874.0
2016-01-22 15:00:00,45.66,45.8,45.14,45.17,128284.0,45.66,45.8,45.14,45.17,128284.0
2016-01-22 15:30:00,45.23,45.6,44.95,45.5,134991.0,45.23,45.6,44.95,45.5,134991.0
2016-01-25 09:30:00,45.83,47.1,44.9,46.4,140211.0,45.83,47.1,44.9,46.4,140211.0
2016-01-25 10:00:00,46.37,47.5,46.13,46.86,138284.0,46.37,47.5,46.13,46.86,138284.0
2016-01-25 10:30:00,46.85,47.41,46.48,46.89,92076.0,46.85,47.41,46.48,46.89,92076.0
2016-01-25 11:00:00,46.87,47.33,46.83,47.1,75725.0,46.87,47.33,46.83,47.1,75725.0
2016-01-25 11:30:00,47.08,47.75,47.07,47.42,77783.0,47.08,47.75,47.07,47.42,77783.0
2016-01-25 12:00:00,47.32,47.46,46.95,47.01,34906.0,47.32,47.46,46.95,47.01,34906.0
2016-01-25 12:30:00,46.99,47.46,46.92,47.14,33295.0,46.99,47.46,46.92,47.14,33295.0
2016-01-25 13:00:00,47.13,47.81,47.08,47.35,52735.0,47.13,47.81,47.08,47.35,52735.0
2016-01-25 13:30:00,47.36,47.56,46.35,46.35,52222.0,47.36,47.56,46.35,46.35,52222.0
2016-01-25 14:00:00,46.3,46.75,45.88,46.36,54491.0,46.3,46.75,45.88,46.36,54491.0
2016-01-25 14:30:00,46.37,46.98,46.09,46.9,53526.0,46.37,46.98,46.09,46.9,53526.0
2016-01-25 15:00:00,46.93,47.32,45.86,46.44,129992.0,46.93,47.32,45.86,46.44,129992.0
2016-01-25 15:30:00,46.33,46.43,46.03,46.16,214039.0,46.33,46.43,46.03,46.16,214039.0
2016-01-26 09:30:00,46.34,46.68,44.22,44.31,112518.0,46.34,46.68,44.22,44.31,112518.0
2016-01-26 10:00:00,44.28,45.82,44.28,44.88,76895.0,44.28,45.82,44.28,44.88,76895.0
2016-01-26 10:30:00,44.82,45.85,44.73,45.06,94033.0,44.82,45.85,44.73,45.06,94033.0
2016-01-26 11:00:00,45.06,45.82,45.06,45.67,90652.0,45.06,45.82,45.06,45.67,90652.0
2016-01-26 11:30:00,45.65,45.86,45.37,45.77,41994.0,45.65,45.86,45.37,45.77,41994.0
2016-01-26 12:00:00,45.76,46.32,45.51,46.14,85147.0,45.76,46.32,45.51,46.14,85147.0
2016-01-26 12:30:00,46.11,46.92,46.09,46.87,67518.0,46.11,46.92,46.09,46.87,67518.0
2016-01-26 13:00:00,46.85,47.35,46.75,47.3,65017.0,46.85,47.35,46.75,47.3,65017.0
2016-01-26 13:30:00,47.24,47.59,47.09,47.34,78428.0,47.24,47.59,47.09,47.34,78428.0
2016-01-26 14:00:00,47.31,47.75,47.05,47.25,121612.0,47.31,47.75,47.05,47.25,121612.0
2016-01-26 14:30:00,47.2,47.29,46.67,46.73,63659.0,47.2,47.29,46.67,46.73,63659.0
2016-01-26 15:00:00,46.73,47.07,46.58,46.95,106428.0,46.73,47.07,46.58,46.95,106428.0
2016-01-26 15:30:00,46.92,46.95,46.36,46.39,256505.0,46.92,46.95,46.36,46.39,256505.0
2016-01-27 09:30:00,46.36,46.49,44.53,44.6,116096.0,46.36,46.49,44.53,44.6,116096.0
2016-01-27 10:00:00,44.61,44.62,43.31,43.74,251301.0,44.61,44.62,43.31,43.74,251301.0
2016-01-27 10:30:00,43.73,44.48,43.57,44.03,122528.0,43.73,44.48,43.57,44.03,122528.0
2016-01-27 11:00:00,43.98,44.24,43.56,43.87,110546.0,43.98,44.24,43.56,43.87,110546.0
2016-01-27 11:30:00,43.86,44.36,43.73,43.96,115493.0,43.86,44.36,43.73,43.96,115493.0
2016-01-27 12:00:00,43.94,44.83,43.72,44.41,96063.0,43.94,44.83,43.72,44.41,96063.0
2016-01-27 12:30:00,44.38,44.43,44.02,44.16,27763.0,44.38,44.43,44.02,44.16,27763.0
2016-01-27 13:00:00,44.13,44.34,44.01,44.11,71063.0,44.13,44.34,44.01,44.11,71063.0
2016-01-27 13:30:00,44.07,44.29,43.68,44.18,59662.0,44.07,44.29,43.68,44.18,59662.0
2016-01-27 14:00:00,44.09,44.18,43.33,43.59,194294.0,44.09,44.18,43.33,43.59,194294.0
2016-01-27 14:30:00,43.55,43.91,43.31,43.35,81797.0,43.55,43.91,43.31,43.35,81797.0
2016-01-27 15:00:00,43.31,43.34,42.34,42.52,225246.0,43.31,43.34,42.34,42.52,225246.0
2016-01-27 15:30:00,42.52,42.78,42.31,42.49,257697.0,42.52,42.78,42.31,42.49,257697.0
2016-01-28 09:30:00,43.02,43.34,40.76,40.95,115017.0,43.02,43.34,40.76,40.95,115017.0
2016-01-28 10:00:00,40.85,40.93,39.09,39.42,183011.0,40.85,40.93,39.09,39.42,183011.0
2016-01-28 10:30:00,39.33,41.22,39.32,41.22,330794.0,39.33,41.22,39.32,41.22,330794.0
2016-01-28 11:00:00,41.15,42.28,41.15,41.38,124614.0,41.15,42.28,41.15,41.38,124614.0
2016-01-28 11:30:00,41.24,41.24,40.47,40.87,98886.0,41.24,41.24,40.47,40.87,98886.0
2016-01-28 12:00:00,40.87,41.3,40.69,41.3,40242.0,40.87,41.3,40.69,41.3,40242.0
2016-01-28 12:30:00,41.29,41.64,40.88,40.93,74217.0,41.29,41.64,40.88,40.93,74217.0
2016-01-28 13:00:00,40.89,41.19,40.19,40.19,50518.0,40.89,41.19,40.19,40.19,50518.0
2016-01-28 13:30:00,40.22,40.96,40.2,40.48,57613.0,40.22,40.96,40.2,40.48,57613.0
2016-01-28 14:00:00,40.51,41.09,40.27,40.49,82140.0,40.51,41.09,40.27,40.49,82140.0
2016-01-28 14:30:00,40.51,40.72,39.85,39.94,91000.0,40.51,40.72,39.85,39.94,91000.0
2016-01-28 15:00:00,39.98,40.28,39.83,39.97,175723.0,39.98,40.28,39.83,39.97,175723.0
2016-01-28 15:30:00,39.97,40.1,39.67,39.71,359764.0,39.97,40.1,39.67,39.71,359764.0
2016-01-29 09:30:00,39.75,40.76,39.11,40.19,141714.0,39.75,40.76,39.11,40.19,141714.0
2016-01-29 10:00:00,40.0,40.63,39.45,39.48,82104.0,40.0,40.63,39.45,39.48,82104.0
2016-01-29 10:30:00,39.45,40.11,38.51,38.68,141225.0,39.45,40.11,38.51,38.68,141225.0
2016-01-29 11:00:00,38.65,39.11,38.11,38.13,171019.0,38.65,39.11,38.11,38.13,171019.0
2016-01-29 11:30:00,38.1,38.24,37.34,37.8,275915.0,38.1,38.24,37.34,37.8,275915.0
2016-01-29 12:00:00,37.83,38.78,37.71,38.44,154160.0,37.83,38.78,37.71,38.44,154160.0
2016-01-29 12:30:00,38.45,38.78,38.15,38.56,108186.0,38.45,38.78,38.15,38.56,108186.0
2016-01-29 13:00:00,38.59,38.7,37.8,38.22,91463.0,38.59,38.7,37.8,38.22,91463.0
2016-01-29 13:30:00,38.3,38.32,37.81,38.2,83829.0,38.3,38.32,37.81,38.2,83829.0
2016-01-29 14:00:00,38.23,38.28,37.65,38.02,79538.0,38.23,38.28,37.65,38.02,79538.0
2016-01-29 14:30:00,38.08,38.18,37.67,37.72,85876.0,38.08,38.18,37.67,37.72,85876.0
2016-01-29 15:00:00,37.78,38.22,37.53,38.19,216446.0,37.78,38.22,37.53,38.19,216446.0
2016-01-29 15:30:00,38.17,39.02,38.09,38.93,418467.0,38.17,39.02,38.09,38.93,418467.0
2016-02-01 09:30:00,38.5,39.68,38.23,38.76,141839.0,38.5,39.68,38.23,38.76,141839.0
2016-02-01 10:00:00,38.76,38.79,37.88,38.23,148696.0,38.76,38.79,37.88,38.23,148696.0
2016-02-01 10:30:00,38.15,38.26,37.77,38.04,125502.0,38.15,38.26,37.77,38.04,125502.0
2016-02-01 11:00:00,38.06,38.53,37.88,38.38,70601.0,38.06,38.53,37.88,38.38,70601.0
2016-02-01 11:30:00,38.32,38.5,37.85,38.13,72226.0,38.32,38.5,37.85,38.13,72226.0
2016-02-01 12:00:00,38.21,38.46,37.82,38.34,67927.0,38.21,38.46,37.82,38.34,67927.0
2016-02-01 12:30:00,38.33,38.41,37.88,38.0,71698.0,38.33,38.41,37.88,38.0,71698.0
2016-02-01 13:00:00,37.99,38.74,37.91,38.74,95812.0,37.99,38.74,37.91,38.74,95812.0
2016-02-01 13:30:00,38.69,38.84,38.46,38.84,80782.0,38.69,38.84,38.46,38.84,80782.0
2016-02-01 14:00:00,38.82,39.03,38.32,39.02,113979.0,38.82,39.03,38.32,39.02,113979.0
2016-02-01 14:30:00,39.03,39.29,38.7,39.26,192129.0,39.03,39.29,38.7,39.26,192129.0
2016-02-01 15:00:00,39.24,39.9,39.2,39.58,178556.0,39.24,39.9,39.2,39.58,178556.0
2016-02-01 15:30:00,39.63,39.65,39.24,39.28,220113.0,39.63,39.65,39.24,39.28,220113.0
2016-02-02 09:30:00,39.26,39.3,38.16,38.25,190161.0,39.26,39.3,38.16,38.25,190161.0
2016-02-02 10:00:00,38.2,39.18,37.87,37.91,99740.0,38.2,39.18,37.87,37.91,99740.0
2016-02-02 10:30:00,37.91,38.21,37.71,37.71,121490.0,37.91,38.21,37.71,37.71,121490.0
2016-02-02 11:00:00,37.71,37.86,37.19,37.36,111074.0,37.71,37.86,37.19,37.36,111074.0
2016-02-02 11:30:00,37.37,37.41,36.24,36.29,126592.0,37.37,37.41,36.24,36.29,126592.0
2016-02-02 12:00:00,36.34,36.53,36.02,36.25,130661.0,36.34,36.53,36.02,36.25,130661.0
2016-02-02 12:30:00,36.28,36.74,36.15,36.47,80182.0,36.28,36.74,36.15,36.47,80182.0
2016-02-02 13:00:00,36.54,36.74,36.05,36.69,67509.0,36.54,36.74,36.05,36.69,67509.0
2016-02-02 13:30:00,36.65,36.65,36.03,36.17,75279.0,36.65,36.65,36.03,36.17,75279.0
2016-02-02 14:00:00,36.15,36.45,35.77,35.88,133209.0,36.15,36.45,35.77,35.88,133209.0
2016-02-02 14:30:00,35.89,36.08,35.59,35.67,127774.0,35.89,36.08,35.59,35.67,127774.0
2016-02-02 15:00:00,35.62,35.78,35.41,35.68,148111.0,35.62,35.78,35.41,35.68,148111.0
2016-02-02 15:30:00,35.68,36.05,35.47,35.63,387034.0,35.68,36.05,35.47,35.63,387034.0
2016-02-03 09:30:00,35.76,36.33,33.51,33.98,244551.0,35.76,36.33,33.51,33.98,244551.0
2016-02-03 10:00:00,33.99,34.31,32.75,33.31,221030.0,33.99,34.31,32.75,33.31,221030.0
2016-02-03 10:30:00,33.24,34.6,33.01,34.11,149308.0,33.24,34.6,33.01,34.11,149308.0
2016-02-03 11:00:00,34.15,34.98,33.5,34.66,162957.0,34.15,34.98,33.5,34.66,162957.0
2016-02-03 11:30:00,34.62,35.0,34.18,34.44,72383.0,34.62,35.0,34.18,34.44,72383.0
2016-02-03 12:00:00,34.42,34.86,34.05,34.37,94984.0,34.42,34.86,34.05,34.37,94984.0
2016-02-03 12:30:00,34.36,34.39,33.55,33.61,72656.0,34.36,34.39,33.55,33.61,72656.0
2016-02-03 13:00:00,33.7,33.99,33.31,33.55,82737.0,33.7,33.99,33.31,33.55,82737.0
2016-02-03 13:30:00,33.59,33.83,33.38,33.44,62760.0,33.59,33.83,33.38,33.44,62760.0
2016-02-03 14:00:00,33.48,34.1,33.41,34.06,165241.0,33.48,34.1,33.41,34.06,165241.0
2016-02-03 14:30:00,34.06,34.64,33.68,34.58,191118.0,34.06,34.64,33.68,34.58,191118.0
2016-02-03 15:00:00,34.52,35.36,34.51,35.01,137063.0,34.52,35.36,34.51,35.01,137063.0
2016-02-03 15:30:00,35.03,35.53,34.78,35.51,254457.0,35.03,35.53,34.78,35.51,254457.0
2016-02-04 09:30:00,35.0,36.29,34.74,36.16,76828.0,35.0,36.29,34.74,36.16,76828.0
2016-02-04 10:00:00,36.16,38.68,35.94,38.54,259226.0,36.16,38.68,35.94,38.54,259226.0
2016-02-04 10:30:00,38.58,38.73,37.86,38.25,207459.0,38.58,38.73,37.86,38.25,207459.0
2016-02-04 11:00:00,38.25,38.25,35.98,36.66,226464.0,38.25,38.25,35.98,36.66,226464.0
2016-02-04 11:30:00,36.71,37.05,36.12,36.3,116504.0,36.71,37.05,36.12,36.3,116504.0
2016-02-04 12:00:00,36.3,36.6,35.79,35.98,91866.0,36.3,36.6,35.79,35.98,91866.0
2016-02-04 12:30:00,35.97,36.11,35.5,35.61,66576.0,35.97,36.11,35.5,35.61,66576.0
2016-02-04 13:00:00,35.62,36.21,35.59,35.68,59074.0,35.62,36.21,35.59,35.68,59074.0
2016-02-04 13:30:00,35.7,35.78,35.32,35.55,57560.0,35.7,35.78,35.32,35.55,57560.0
2016-02-04 14:00:00,35.61,35.85,35.19,35.29,87318.0,35.61,35.85,35.19,35.29,87318.0
2016-02-04 14:30:00,35.26,35.65,35.11,35.5,78720.0,35.26,35.65,35.11,35.5,78720.0
2016-02-04 15:00:00,35.5,35.87,35.32,35.35,100136.0,35.5,35.87,35.32,35.35,100136.0
2016-02-04 15:30:00,35.35,35.65,35.32,35.52,232288.0,35.35,35.65,35.32,35.52,232288.0
2016-02-05 09:30:00,35.52,36.02,34.28,34.56,101624.0,35.52,36.02,34.28,34.56,101624.0
2016-02-05 10:00:00,34.62,35.57,34.32,34.32,129940.0,34.62,35.57,34.32,34.32,129940.0
2016-02-05 10:30:00,34.43,35.09,34.25,34.4,101560.0,34.43,35.09,34.25,34.4,101560.0
2016-02-05 11:00:00,34.38,34.57,34.05,34.3,124227.0,34.38,34.57,34.05,34.3,124227.0
2016-02-05 11:30:00,34.3,34.62,34.04,34.48,110600.0,34.3,34.62,34.04,34.48,110600.0
2016-02-05 12:00:00,34.49,34.96,34.49,34.64,69729.0,34.49,34.96,34.49,34.64,69729.0
2016-02-05 12:30:00,34.63,34.77,34.41,34.66,58212.0,34.63,34.77,34.41,34.66,58212.0
2016-02-05 13:00:00,34.66,35.0,34.6,34.96,69649.0,34.66,35.0,34.6,34.96,69649.0
2016-02-05 13:30:00,34.94,35.0,34.2,34.32,146969.0,34.94,35.0,34.2,34.32,146969.0
2016-02-05 14:00:00,34.32,34.57,34.26,34.38,117369.0,34.32,34.57,34.26,34.38,117369.0
2016-02-05 14:30:00,34.38,34.78,34.32,34.56,98002.0,34.38,34.78,34.32,34.56,98002.0
2016-02-05 15:00:00,34.56,34.57,34.29,34.39,204932.0,34.56,34.57,34.29,34.39,204932.0
2016-02-05 15:30:00,34.39,35.47,34.28,35.38,566837.0,34.39,35.47,34.28,35.38,566837.0
2016-02-08 09:30:00,34.47,34.69,33.08,33.65,191713.0,34.47,34.69,33.08,33.65,191713.0
2016-02-08 10:00:00,33.55,33.73,32.37,32.39,154457.0,33.55,33.73,32.37,32.39,154457.0
2016-02-08 10:30:00,32.43,33.08,32.15,32.3,121093.0,32.43,33.08,32.15,32.3,121093.0
2016-02-08 11:00:00,32.34,32.55,31.84,32.31,110010.0,32.34,32.55,31.84,32.31,110010.0
2016-02-08 11:30:00,32.31,32.9,32.1,32.87,97948.0,32.31,32.9,32.1,32.87,97948.0
2016-02-08 12:00:00,32.9,33.23,32.6,33.02,65852.0,32.9,33.23,32.6,33.02,65852.0
2016-02-08 12:30:00,33.02,33.25,32.7,32.77,53241.0,33.02,33.25,32.7,32.77,53241.0
2016-02-08 13:00:00,32.74,32.76,31.92,32.0,97797.0,32.74,32.76,31.92,32.0,97797.0
2016-02-08 13:30:00,31.95,32.15,31.88,32.09,47802.0,31.95,32.15,31.88,32.09,47802.0
2016-02-08 14:00:00,32.09,32.44,32.0,32.06,89178.0,32.09,32.44,32.0,32.06,89178.0
2016-02-08 14:30:00,32.05,32.14,32.0,32.14,127451.0,32.05,32.14,32.0,32.14,127451.0
2016-02-08 15:00:00,32.14,33.27,32.13,33.17,208019.0,32.14,33.27,32.13,33.17,208019.0
2016-02-08 15:30:00,33.17,33.27,32.79,32.85,320877.0,33.17,33.27,32.79,32.85,320877.0
2016-02-09 09:30:00,32.35,34.53,31.66,33.89,307857.0,32.35,34.53,31.66,33.89,307857.0
2016-02-09 10:00:00,33.95,34.82,33.1,33.42,196026.0,33.95,34.82,33.1,33.42,196026.0
2016-02-09 10:30:00,33.41,33.46,31.99,32.05,174544.0,33.41,33.46,31.99,32.05,174544.0
2016-02-09 11:00:00,32.02,33.21,32.0,33.01,88896.0,32.02,33.21,32.0,33.01,88896.0
2016-02-09 11:30:00,33.0,33.07,32.12,32.13,76790.0,33.0,33.07,32.12,32.13,76790.0
2016-02-09 12:00:00,32.15,33.26,32.09,32.91,150062.0,32.15,33.26,32.09,32.91,150062.0
2016-02-09 12:30:00,32.9,33.14,32.63,32.99,123021.0,32.9,33.14,32.63,32.99,123021.0
2016-02-09 13:00:00,32.98,33.08,32.72,32.92,85374.0,32.98,33.08,32.72,32.92,85374.0
2016-02-09 13:30:00,32.93,33.24,32.84,33.04,147191.0,32.93,33.24,32.84,33.04,147191.0
2016-02-09 14:00:00,33.05,33.44,33.01,33.09,76669.0,33.05,33.44,33.01,33.09,76669.0
2016-02-09 14:30:00,33.07,34.3,33.02,34.1,127257.0,33.07,34.3,33.02,34.1,127257.0
2016-02-09 15:00:00,34.07,34.8,33.4,33.53,105378.0,34.07,34.8,33.4,33.53,105378.0
2016-02-09 15:30:00,33.56,33.78,33.11,33.16,226448.0,33.56,33.78,33.11,33.16,226448.0
2016-02-10 09:30:00,33.42,34.88,33.15,34.73,122666.0,33.42,34.88,33.15,34.73,122666.0
2016-02-10 10:00:00,34.9,35.29,34.32,35.0,66632.0,34.9,35.29,34.32,35.0,66632.0
2016-02-10 10:30:00,35.04,35.4,34.02,34.09,107502.0,35.04,35.4,34.02,34.09,107502.0
2016-02-10 11:00:00,34.09,34.49,33.89,34.03,76575.0,34.09,34.49,33.89,34.03,76575.0
2016-02-10 11:30:00,33.95,34.21,33.65,33.92,78081.0,33.95,34.21,33.65,33.92,78081.0
2016-02-10 12:00:00,33.92,34.9,33.89,34.68,85951.0,33.92,34.9,33.89,34.68,85951.0
2016-02-10 12:30:00,34.67,35.05,34.36,35.01,50022.0,34.67,35.05,34.36,35.01,50022.0
2016-02-10 13:00:00,35.02,35.13,34.5,34.65,42728.0,35.02,35.13,34.5,34.65,42728.0
2016-02-10 13:30:00,34.57,34.89,34.33,34.49,47884.0,34.57,34.89,34.33,34.49,47884.0
2016-02-10 14:00:00,34.51,34.81,34.13,34.39,123168.0,34.51,34.81,34.13,34.39,123168.0
2016-02-10 14:30:00,34.39,34.42,33.64,33.73,142221.0,34.39,34.42,33.64,33.73,142221.0
2016-02-10 15:00:00,33.74,34.04,33.31,33.58,176734.0,33.74,34.04,33.31,33.58,176734.0
2016-02-10 15:30:00,33.59,33.62,32.92,33.04,251122.0,33.59,33.62,32.92,33.04,251122.0
2016-02-11 09:30:00,32.4,33.16,30.93,32.2,182401.0,32.4,33.16,30.93,32.2,182401.0
2016-02-11 10:00:00,32.17,32.35,31.58,32.01,110301.0,32.17,32.35,31.58,32.01,110301.0
2016-02-11 10:30:00,31.94,33.25,31.77,33.07,223110.0,31.94,33.25,31.77,33.07,223110.0
2016-02-11 11:00:00,33.05,34.35,33.03,33.52,314607.0,33.05,34.35,33.03,33.52,314607.0
2016-02-11 11:30:00,33.5,34.74,33.44,34.51,199303.0,33.5,34.74,33.44,34.51,199303.0
2016-02-11 12:00:00,34.5,35.25,34.39,34.98,163216.0,34.5,35.25,34.39,34.98,163216.0
2016-02-11 12:30:00,34.95,35.1,34.45,34.7,139747.0,34.95,35.1,34.45,34.7,139747.0
2016-02-11 13:00:00,34.73,34.87,33.86,33.86,117702.0,34.73,34.87,33.86,33.86,117702.0
2016-02-11 13:30:00,33.93,34.13,33.63,33.66,50332.0,33.93,34.13,33.63,33.66,50332.0
2016-02-11 14:00:00,33.66,33.99,33.54,33.57,125124.0,33.66,33.99,33.54,33.57,125124.0
2016-02-11 14:30:00,33.56,34.49,33.5,34.22,171292.0,33.56,34.49,33.5,34.22,171292.0
2016-02-11 15:00:00,34.25,34.25,33.88,34.05,155440.0,34.25,34.25,33.88,34.05,155440.0
2016-02-11 15:30:00,34.04,34.66,33.92,34.25,442686.0,34.04,34.66,33.92,34.25,442686.0
2016-02-12 09:30:00,34.86,34.99,33.24,33.56,245025.0,34.86,34.99,33.24,33.56,245025.0
2016-02-12 10:00:00,33.56,34.08,33.4,34.05,202494.0,33.56,34.08,33.4,34.05,202494.0
2016-02-12 10:30:00,34.08,35.09,34.08,34.7,309301.0,34.08,35.09,34.08,34.7,309301.0
2016-02-12 11:00:00,34.7,35.24,34.7,35.22,225958.0,34.7,35.24,34.7,35.22,225958.0
2016-02-12 11:30:00,35.24,35.32,35.0,35.03,114604.0,35.24,35.32,35.0,35.03,114604.0
2016-02-12 12:00:00,35.03,35.57,35.0,35.3,99991.0,35.03,35.57,35.0,35.3,99991.0
2016-02-12 12:30:00,35.29,35.58,35.02,35.17,96540.0,35.29,35.58,35.02,35.17,96540.0
2016-02-12 13:00:00,35.18,35.23,35.0,35.11,164889.0,35.18,35.23,35.0,35.11,164889.0
2016-02-12 13:30:00,35.11,35.29,35.0,35.07,103081.0,35.11,35.29,35.0,35.07,103081.0
2016-02-12 14:00:00,35.11,35.45,35.08,35.32,82101.0,35.11,35.45,35.08,35.32,82101.0
2016-02-12 14:30:00,35.3,35.39,35.15,35.23,143447.0,35.3,35.39,35.15,35.23,143447.0
2016-02-12 15:00:00,35.23,35.84,35.17,35.73,235677.0,35.23,35.84,35.17,35.73,235677.0
2016-02-12 15:30:00,35.7,35.84,35.46,35.74,369472.0,35.7,35.84,35.46,35.74,369472.0
2016-02-16 09:30:00,36.63,38.1,36.35,37.09,184491.0,36.63,38.1,36.35,37.09,184491.0
2016-02-16 10:00:00,37.04,37.23,36.28,36.37,136264.0,37.04,37.23,36.28,36.37,136264.0
2016-02-16 10:30:00,36.37,37.19,36.26,36.75,133275.0,36.37,37.19,36.26,36.75,133275.0
2016-02-16 11:00:00,36.69,36.83,35.88,36.07,152748.0,36.69,36.83,35.88,36.07,152748.0
2016-02-16 11:30:00,36.02,36.33,36.01,36.23,118050.0,36.02,36.33,36.01,36.23,118050.0
2016-02-16 12:00:00,36.18,36.33,35.79,35.9,114096.0,36.18,36.33,35.79,35.9,114096.0
2016-02-16 12:30:00,35.92,36.23,35.87,36.06,71671.0,35.92,36.23,35.87,36.06,71671.0
2016-02-16 13:00:00,36.08,36.38,35.88,35.91,149402.0,36.08,36.38,35.88,35.91,149402.0
2016-02-16 13:30:00,35.98,36.35,35.96,36.2,34101.0,35.98,36.35,35.96,36.2,34101.0
2016-02-16 14:00:00,36.21,36.23,35.83,35.84,46279.0,36.21,36.23,35.83,35.84,46279.0
2016-02-16 14:30:00,35.87,36.0,35.8,36.0,75005.0,35.87,36.0,35.8,36.0,75005.0
2016-02-16 15:00:00,36.0,36.05,35.68,35.91,74936.0,36.0,36.05,35.68,35.91,74936.0
2016-02-16 15:30:00,35.91,36.12,35.84,36.04,375241.0,35.91,36.12,35.84,36.04,375241.0
2016-02-17 09:30:00,36.25,37.9,36.2,37.0,220116.0,36.25,37.9,36.2,37.0,220116.0
2016-02-17 10:00:00,37.0,38.4,36.84,37.91,437066.0,37.0,38.4,36.84,37.91,437066.0
2016-02-17 10:30:00,37.95,38.31,37.65,38.08,129126.0,37.95,38.31,37.65,38.08,129126.0
2016-02-17 11:00:00,38.04,38.96,37.86,38.87,260161.0,38.04,38.96,37.86,38.87,260161.0
2016-02-17 11:30:00,38.91,39.32,38.79,39.3,151979.0,38.91,39.32,38.79,39.3,151979.0
2016-02-17 12:00:00,39.29,39.31,38.43,38.83,112109.0,39.29,39.31,38.43,38.83,112109.0
2016-02-17 12:30:00,38.79,39.19,38.63,38.91,67165.0,38.79,39.19,38.63,38.91,67165.0
2016-02-17 13:00:00,38.9,38.92,38.44,38.49,39947.0,38.9,38.92,38.44,38.49,39947.0
2016-02-17 13:30:00,38.56,38.7,37.92,38.24,72410.0,38.56,38.7,37.92,38.24,72410.0
2016-02-17 14:00:00,38.17,38.73,38.12,38.32,60716.0,38.17,38.73,38.12,38.32,60716.0
2016-02-17 14:30:00,38.28,38.68,38.21,38.41,74993.0,38.28,38.68,38.21,38.41,74993.0
2016-02-17 15:00:00,38.37,38.64,38.3,38.41,76551.0,38.37,38.64,38.3,38.41,76551.0
2016-02-17 15:30:00,38.42,38.79,38.26,38.74,281509.0,38.42,38.79,38.26,38.74,281509.0
2016-02-18 09:30:00,39.39,39.5,38.19,38.76,231202.0,39.39,39.5,38.19,38.76,231202.0
2016-02-18 10:00:00,38.77,38.9,38.05,38.62,188871.0,38.77,38.9,38.05,38.62,188871.0
2016-02-18 10:30:00,38.62,38.62,37.83,38.12,112634.0,38.62,38.62,37.83,38.12,112634.0
2016-02-18 11:00:00,38.12,38.12,37.34,37.71,96244.0,38.12,38.12,37.34,37.71,96244.0
2016-02-18 11:30:00,37.64,37.83,37.4,37.48,84575.0,37.64,37.83,37.4,37.48,84575.0
2016-02-18 12:00:00,37.48,37.64,37.35,37.47,63851.0,37.48,37.64,37.35,37.47,63851.0
2016-02-18 12:30:00,37.49,37.69,37.34,37.4,58149.0,37.49,37.69,37.34,37.4,58149.0
2016-02-18 13:00:00,37.41,37.49,37.17,37.3,48040.0,37.41,37.49,37.17,37.3,48040.0
2016-02-18 13:30:00,37.31,37.31,36.65,36.78,52440.0,37.31,37.31,36.65,36.78,52440.0
2016-02-18 14:00:00,36.81,37.2,36.76,37.2,73188.0,36.81,37.2,36.76,37.2,73188.0
2016-02-18 14:30:00,37.2,37.62,37.19,37.27,99136.0,37.2,37.62,37.19,37.27,99136.0
2016-02-18 15:00:00,37.26,37.3,37.02,37.05,80605.0,37.26,37.3,37.02,37.05,80605.0
2016-02-18 15:30:00,37.03,37.13,36.89,36.99,206062.0,37.03,37.13,36.89,36.99,206062.0
2016-02-19 09:30:00,36.93,37.28,35.68,35.87,120822.0,36.93,37.28,35.68,35.87,120822.0
2016-02-19 10:00:00,35.87,36.16,35.57,35.91,80837.0,35.87,36.16,35.57,35.91,80837.0
2016-02-19 10:30:00,35.91,36.19,35.91,36.02,134876.0,35.91,36.19,35.91,36.02,134876.0
2016-02-19 11:00:00,36.03,36.78,36.03,36.71,108066.0,36.03,36.78,36.03,36.71,108066.0
2016-02-19 11:30:00,36.77,36.84,36.5,36.5,68793.0,36.77,36.84,36.5,36.5,68793.0
2016-02-19 12:00:00,36.52,37.05,36.51,36.72,75127.0,36.52,37.05,36.51,36.72,75127.0
2016-02-19 12:30:00,36.73,36.84,36.67,36.74,38170.0,36.73,36.84,36.67,36.74,38170.0
2016-02-19 13:00:00,36.65,36.8,36.55,36.58,32406.0,36.65,36.8,36.55,36.58,32406.0
2016-02-19 13:30:00,36.62,36.8,36.62,36.8,37146.0,36.62,36.8,36.62,36.8,37146.0
2016-02-19 14:00:00,36.82,37.11,36.82,36.98,65977.0,36.82,37.11,36.82,36.98,65977.0
2016-02-19 14:30:00,36.99,37.01,36.83,36.84,59659.0,36.99,37.01,36.83,36.84,59659.0
2016-02-19 15:00:00,36.84,37.22,36.76,37.16,70669.0,36.84,37.22,36.76,37.16,70669.0
2016-02-19 15:30:00,37.15,37.18,36.93,37.01,194436.0,37.15,37.18,36.93,37.01,194436.0
2016-02-22 09:30:00,37.74,38.4,37.0,37.26,150196.0,37.74,38.4,37.0,37.26,150196.0
2016-02-22 10:00:00,37.35,37.4,36.74,36.84,79896.0,37.35,37.4,36.74,36.84,79896.0
2016-02-22 10:30:00,36.9,37.14,36.36,36.36,101578.0,36.9,37.14,36.36,36.36,101578.0
2016-02-22 11:00:00,36.38,36.85,36.3,36.77,96604.0,36.38,36.85,36.3,36.77,96604.0
2016-02-22 11:30:00,36.8,36.84,36.48,36.72,69668.0,36.8,36.84,36.48,36.72,69668.0
2016-02-22 12:00:00,36.71,36.81,36.52,36.69,67838.0,36.71,36.81,36.52,36.69,67838.0
2016-02-22 12:30:00,36.68,36.84,36.66,36.72,59397.0,36.68,36.84,36.66,36.72,59397.0
2016-02-22 13:00:00,36.7,36.82,36.54,36.75,37825.0,36.7,36.82,36.54,36.75,37825.0
2016-02-22 13:30:00,36.78,36.96,36.72,36.83,90114.0,36.78,36.96,36.72,36.83,90114.0
2016-02-22 14:00:00,36.83,36.91,36.75,36.8,36081.0,36.83,36.91,36.75,36.8,36081.0
2016-02-22 14:30:00,36.83,36.88,36.65,36.71,45644.0,36.83,36.88,36.65,36.71,45644.0
2016-02-22 15:00:00,36.73,36.85,36.65,36.81,65570.0,36.73,36.85,36.65,36.81,65570.0
2016-02-22 15:30:00,36.81,36.88,36.73,36.8,152261.0,36.81,36.88,36.73,36.8,152261.0
2016-02-23 09:30:00,36.64,37.1,36.61,36.78,81368.0,36.64,37.1,36.61,36.78,81368.0
2016-02-23 10:00:00,36.84,36.89,36.28,36.59,75898.0,36.84,36.89,36.28,36.59,75898.0
2016-02-23 10:30:00,36.57,36.7,35.97,36.08,147967.0,36.57,36.7,35.97,36.08,147967.0
2016-02-23 11:00:00,36.08,36.17,35.72,35.94,78076.0,36.08,36.17,35.72,35.94,78076.0
2016-02-23 11:30:00,35.94,36.19,35.76,35.95,93002.0,35.94,36.19,35.76,35.95,93002.0
2016-02-23 12:00:00,35.95,35.98,35.45,35.65,103637.0,35.95,35.98,35.45,35.65,103637.0
2016-02-23 12:30:00,35.64,35.7,35.44,35.58,26547.0,35.64,35.7,35.44,35.58,26547.0
2016-02-23 13:00:00,35.61,35.77,35.55,35.75,32693.0,35.61,35.77,35.55,35.75,32693.0
2016-02-23 13:30:00,35.76,35.86,35.63,35.73,22949.0,35.76,35.86,35.63,35.73,22949.0
2016-02-23 14:00:00,35.76,35.97,35.7,35.87,55331.0,35.76,35.97,35.7,35.87,55331.0
2016-02-23 14:30:00,35.85,35.93,35.54,35.55,46643.0,35.85,35.93,35.54,35.55,46643.0
2016-02-23 15:00:00,35.52,35.55,35.05,35.13,99791.0,35.52,35.55,35.05,35.13,99791.0
2016-02-23 15:30:00,35.1,35.22,34.77,34.83,205429.0,35.1,35.22,34.77,34.83,205429.0
2016-02-24 09:30:00,34.41,34.5,32.32,33.15,332426.0,34.41,34.5,32.32,33.15,332426.0
2016-02-24 10:00:00,33.14,33.82,33.02,33.8,232485.0,33.14,33.82,33.02,33.8,232485.0
2016-02-24 10:30:00,33.83,34.74,33.82,34.37,287635.0,33.83,34.74,33.82,34.37,287635.0
2016-02-24 11:00:00,34.39,34.94,34.21,34.78,309943.0,34.39,34.94,34.21,34.78,309943.0
2016-02-24 11:30:00,34.74,35.0,34.62,34.96,299971.0,34.74,35.0,34.62,34.96,299971.0
2016-02-24 12:00:00,34.93,35.24,34.93,35.0,135687.0,34.93,35.24,34.93,35.0,135687.0
2016-02-24 12:30:00,35.01,35.09,34.78,35.02,99206.0,35.01,35.09,34.78,35.02,99206.0
2016-02-24 13:00:00,35.01,35.4,35.0,35.11,55451.0,35.01,35.4,35.0,35.11,55451.0
2016-02-24 13:30:00,35.12,35.16,34.99,35.08,141644.0,35.12,35.16,34.99,35.08,141644.0
2016-02-24 14:00:00,35.08,35.13,34.98,35.07,200713.0,35.08,35.13,34.98,35.07,200713.0
2016-02-24 14:30:00,35.05,35.06,34.72,34.74,352977.0,35.05,35.06,34.72,34.74,352977.0
2016-02-24 15:00:00,34.74,35.09,34.73,35.09,360619.0,34.74,35.09,34.73,35.09,360619.0
2016-02-24 15:30:00,35.09,35.21,34.99,35.15,476873.0,35.09,35.21,34.99,35.15,476873.0
2016-02-25 09:30:00,35.0,36.85,34.0,34.71,166461.0,35.0,36.85,34.0,34.71,166461.0
2016-02-25 10:00:00,34.72,34.72,33.81,34.25,140996.0,34.72,34.72,33.81,34.25,140996.0
2016-02-25 10:30:00,34.15,34.26,33.86,33.86,83655.0,34.15,34.26,33.86,33.86,83655.0
2016-02-25 11:00:00,33.87,34.1,33.77,33.81,133090.0,33.87,34.1,33.77,33.81,133090.0
2016-02-25 11:30:00,33.79,34.07,33.16,33.24,124158.0,33.79,34.07,33.16,33.24,124158.0
2016-02-25 12:00:00,33.3,33.49,32.8,33.04,207623.0,33.3,33.49,32.8,33.04,207623.0
2016-02-25 12:30:00,33.04,33.28,32.74,33.01,237879.0,33.04,33.28,32.74,33.01,237879.0
2016-02-25 13:00:00,33.01,33.1,32.8,33.1,107306.0,33.01,33.1,32.8,33.1,107306.0
2016-02-25 13:30:00,33.1,33.71,33.09,33.52,157269.0,33.1,33.71,33.09,33.52,157269.0
2016-02-25 14:00:00,33.52,33.61,33.36,33.41,107424.0,33.52,33.61,33.36,33.41,107424.0
2016-02-25 14:30:00,33.41,33.48,33.06,33.1,115825.0,33.41,33.48,33.06,33.1,115825.0
2016-02-25 15:00:00,33.12,33.24,32.8,33.1,200738.0,33.12,33.24,32.8,33.1,200738.0
2016-02-25 15:30:00,33.1,33.62,32.96,33.57,405857.0,33.1,33.62,32.96,33.57,405857.0
2016-02-26 09:30:00,34.0,34.29,33.03,33.08,141155.0,34.0,34.29,33.03,33.08,141155.0
2016-02-26 10:00:00,33.05,33.13,32.45,32.55,196524.0,33.05,33.13,32.45,32.55,196524.0
2016-02-26 10:30:00,32.52,32.61,32.14,32.22,138682.0,32.52,32.61,32.14,32.22,138682.0
2016-02-26 11:00:00,32.21,32.46,32.21,32.32,117603.0,32.21,32.46,32.21,32.32,117603.0
2016-02-26 11:30:00,32.37,32.68,32.22,32.48,82565.0,32.37,32.68,32.22,32.48,82565.0
2016-02-26 12:00:00,32.46,32.46,31.95,32.11,144283.0,32.46,32.46,31.95,32.11,144283.0
2016-02-26 12:30:00,32.1,32.68,32.1,32.57,140829.0,32.1,32.68,32.1,32.57,140829.0
2016-02-26 13:00:00,32.57,32.92,32.55,32.9,127593.0,32.57,32.92,32.55,32.9,127593.0
2016-02-26 13:30:00,32.88,33.5,32.82,33.19,155585.0,32.88,33.5,32.82,33.19,155585.0
2016-02-26 14:00:00,33.2,33.25,33.0,33.22,87287.0,33.2,33.25,33.0,33.22,87287.0
2016-02-26 14:30:00,33.2,33.68,33.04,33.59,108367.0,33.2,33.68,33.04,33.59,108367.0
2016-02-26 15:00:00,33.56,33.68,33.5,33.55,85556.0,33.56,33.68,33.5,33.55,85556.0
2016-02-26 15:30:00,33.55,33.58,33.4,33.48,267995.0,33.55,33.58,33.4,33.48,267995.0
2016-02-29 09:30:00,33.56,34.9,33.56,34.9,193202.0,33.56,34.9,33.56,34.9,193202.0
2016-02-29 10:00:00,34.86,35.9,34.72,35.57,218390.0,34.86,35.9,34.72,35.57,218390.0
2016-02-29 10:30:00,35.6,36.48,35.52,36.29,179752.0,35.6,36.48,35.52,36.29,179752.0
2016-02-29 11:00:00,36.29,36.48,35.81,36.36,122555.0,36.29,36.48,35.81,36.36,122555.0
2016-02-29 11:30:00,36.32,36.32,35.27,35.35,101787.0,36.32,36.32,35.27,35.35,101787.0
2016-02-29 12:00:00,35.42,35.51,35.01,35.2,74769.0,35.42,35.51,35.01,35.2,74769.0
2016-02-29 12:30:00,35.2,35.33,35.05,35.29,49571.0,35.2,35.33,35.05,35.29,49571.0
2016-02-29 13:00:00,35.31,35.38,35.1,35.15,56819.0,35.31,35.38,35.1,35.15,56819.0
2016-02-29 13:30:00,35.12,35.17,34.78,34.87,58391.0,35.12,35.17,34.78,34.87,58391.0
2016-02-29 14:00:00,34.87,34.87,34.35,34.6,67672.0,34.87,34.87,34.35,34.6,67672.0
2016-02-29 14:30:00,34.61,34.85,34.57,34.67,67980.0,34.61,34.85,34.57,34.67,67980.0
2016-02-29 15:00:00,34.66,34.67,34.44,34.57,78007.0,34.66,34.67,34.44,34.57,78007.0
2016-02-29 15:30:00,34.56,34.71,34.51,34.56,178978.0,34.56,34.71,34.51,34.56,178978.0
2016-03-01 09:30:00,34.55,34.95,34.2,34.52,85430.0,34.55,34.95,34.2,34.52,85430.0
2016-03-01 10:00:00,34.48,34.79,34.39,34.78,48083.0,34.48,34.79,34.39,34.78,48083.0
2016-03-01 10:30:00,34.7,34.7,34.2,34.26,45777.0,34.7,34.7,34.2,34.26,45777.0
2016-03-01 11:00:00,34.25,34.45,34.07,34.17,83557.0,34.25,34.45,34.07,34.17,83557.0
2016-03-01 11:30:00,34.13,34.15,33.74,33.96,81768.0,34.13,34.15,33.74,33.96,81768.0
2016-03-01 12:00:00,33.99,34.41,33.91,34.3,77624.0,33.99,34.41,33.91,34.3,77624.0
2016-03-01 12:30:00,34.33,34.35,34.1,34.26,30666.0,34.33,34.35,34.1,34.26,30666.0
2016-03-01 13:00:00,34.2,34.43,34.17,34.41,27447.0,34.2,34.43,34.17,34.41,27447.0
2016-03-01 13:30:00,34.43,35.01,34.42,35.0,122782.0,34.43,35.01,34.42,35.0,122782.0
2016-03-01 14:00:00,34.98,35.49,34.95,35.45,133074.0,34.98,35.49,34.95,35.45,133074.0
2016-03-01 14:30:00,35.46,35.54,35.09,35.48,150910.0,35.46,35.54,35.09,35.48,150910.0
2016-03-01 15:00:00,35.51,35.85,35.5,35.74,102636.0,35.51,35.85,35.5,35.74,102636.0
2016-03-01 15:30:00,35.73,35.96,35.63,35.93,324874.0,35.73,35.96,35.63,35.93,324874.0
2016-03-02 09:30:00,35.66,37.94,35.66,37.82,209544.0,35.66,37.94,35.66,37.82,209544.0
2016-03-02 10:00:00,37.85,38.88,37.66,38.6,301480.0,37.85,38.88,37.66,38.6,301480.0
2016-03-02 10:30:00,38.65,38.86,38.17,38.36,167124.0,38.65,38.86,38.17,38.36,167124.0
2016-03-02 11:00:00,38.35,39.17,38.24,38.98,182953.0,38.35,39.17,38.24,38.98,182953.0
2016-03-02 11:30:00,38.98,38.98,38.05,38.05,164492.0,38.98,38.98,38.05,38.05,164492.0
2016-03-02 12:00:00,38.02,38.16,37.48,37.63,82876.0,38.02,38.16,37.48,37.63,82876.0
2016-03-02 12:30:00,37.67,37.99,37.44,37.55,96511.0,37.67,37.99,37.44,37.55,96511.0
2016-03-02 13:00:00,37.56,37.7,37.39,37.5,82613.0,37.56,37.7,37.39,37.5,82613.0
2016-03-02 13:30:00,37.47,37.85,37.19,37.25,82459.0,37.47,37.85,37.19,37.25,82459.0
2016-03-02 14:00:00,37.22,37.33,36.83,37.01,61486.0,37.22,37.33,36.83,37.01,61486.0
2016-03-02 14:30:00,36.96,37.71,36.93,37.54,115622.0,36.96,37.71,36.93,37.54,115622.0
2016-03-02 15:00:00,37.54,37.55,37.25,37.48,102958.0,37.54,37.55,37.25,37.48,102958.0
2016-03-02 15:30:00,37.48,37.8,37.39,37.75,181355.0,37.48,37.8,37.39,37.75,181355.0
2016-03-03 09:30:00,37.93,38.62,37.48,38.48,180714.0,37.93,38.62,37.48,38.48,180714.0
2016-03-03 10:00:00,38.47,38.9,38.23,38.65,150089.0,38.47,38.9,38.23,38.65,150089.0
2016-03-03 10:30:00,38.65,38.69,38.37,38.54,90083.0,38.65,38.69,38.37,38.54,90083.0
2016-03-03 11:00:00,38.55,38.65,38.04,38.11,127561.0,38.55,38.65,38.04,38.11,127561.0
2016-03-03 11:30:00,38.11,38.31,37.85,38.27,77991.0,38.11,38.31,37.85,38.27,77991.0
2016-03-03 12:00:00,38.23,38.44,37.91,37.96,60235.0,38.23,38.44,37.91,37.96,60235.0
2016-03-03 12:30:00,37.92,38.15,37.9,38.0,48398.0,37.92,38.15,37.9,38.0,48398.0
2016-03-03 13:00:00,38.01,38.29,37.85,38.07,92796.0,38.01,38.29,37.85,38.07,92796.0
2016-03-03 13:30:00,38.06,38.35,38.04,38.33,75270.0,38.06,38.35,38.04,38.33,75270.0
2016-03-03 14:00:00,38.32,38.39,38.08,38.32,67941.0,38.32,38.39,38.08,38.32,67941.0
2016-03-03 14:30:00,38.35,38.45,38.1,38.13,115687.0,38.35,38.45,38.1,38.13,115687.0
2016-03-03 15:00:00,38.12,38.26,38.09,38.16,167972.0,38.12,38.26,38.09,38.16,167972.0
2016-03-03 15:30:00,38.15,38.7,38.05,38.42,239108.0,38.15,38.7,38.05,38.42,239108.0
2016-03-04 09:30:00,37.74,38.96,37.74,38.89,138209.0,37.74,38.96,37.74,38.89,138209.0
2016-03-04 10:00:00,38.9,39.12,38.76,38.98,97980.0,38.9,39.12,38.76,38.98,97980.0
2016-03-04 10:30:00,38.88,39.29,38.88,39.08,79353.0,38.88,39.29,38.88,39.08,79353.0
2016-03-04 11:00:00,39.08,40.13,39.03,40.04,143598.0,39.08,40.13,39.03,40.04,143598.0
2016-03-04 11:30:00,40.03,40.63,40.02,40.58,121994.0,40.03,40.63,40.02,40.58,121994.0
2016-03-04 12:00:00,40.62,40.63,40.01,40.22,161272.0,40.62,40.63,40.01,40.22,161272.0
2016-03-04 12:30:00,40.22,40.39,40.18,40.22,59548.0,40.22,40.39,40.18,40.22,59548.0
2016-03-04 13:00:00,40.22,40.28,39.96,40.04,62607.0,40.22,40.28,39.96,40.04,62607.0
2016-03-04 13:30:00,40.05,40.07,39.79,39.85,89846.0,40.05,40.07,39.79,39.85,89846.0
2016-03-04 14:00:00,39.83,40.04,39.45,39.59,131866.0,39.83,40.04,39.45,39.59,131866.0
2016-03-04 14:30:00,39.59,39.75,39.23,39.52,175205.0,39.59,39.75,39.23,39.52,175205.0
2016-03-04 15:00:00,39.51,39.95,39.5,39.85,131704.0,39.51,39.95,39.5,39.85,131704.0
2016-03-04 15:30:00,39.87,40.04,39.7,39.81,382486.0,39.87,40.04,39.7,39.81,382486.0
2016-03-07 09:30:00,39.74,41.72,39.37,41.31,180435.0,39.74,41.72,39.37,41.31,180435.0
2016-03-07 10:00:00,41.3,41.67,40.87,41.58,94675.0,41.3,41.67,40.87,41.58,94675.0
2016-03-07 10:30:00,41.61,42.42,41.58,42.32,116461.0,41.61,42.42,41.58,42.32,116461.0
2016-03-07 11:00:00,42.33,42.49,42.12,42.37,86798.0,42.33,42.49,42.12,42.37,86798.0
2016-03-07 11:30:00,42.38,43.0,42.38,42.44,78497.0,42.38,43.0,42.38,42.44,78497.0
2016-03-07 12:00:00,42.45,42.66,42.3,42.32,49799.0,42.45,42.66,42.3,42.32,49799.0
2016-03-07 12:30:00,42.32,42.45,42.02,42.07,45031.0,42.32,42.45,42.02,42.07,45031.0
2016-03-07 13:00:00,42.05,42.49,41.71,41.71,58007.0,42.05,42.49,41.71,41.71,58007.0
2016-03-07 13:30:00,41.66,41.92,41.45,41.52,49290.0,41.66,41.92,41.45,41.52,49290.0
2016-03-07 14:00:00,41.52,41.58,40.82,40.86,87905.0,41.52,41.58,40.82,40.86,87905.0
2016-03-07 14:30:00,40.9,40.97,40.52,40.8,81482.0,40.9,40.97,40.52,40.8,81482.0
2016-03-07 15:00:00,40.83,41.21,40.7,41.12,90307.0,40.83,41.21,40.7,41.12,90307.0
2016-03-07 15:30:00,41.09,41.5,41.09,41.49,169224.0,41.09,41.5,41.09,41.49,169224.0
2016-03-08 09:30:00,41.61,41.86,40.8,41.31,148837.0,41.61,41.86,40.8,41.31,148837.0
2016-03-08 10:00:00,41.39,41.39,40.34,40.49,69692.0,41.39,41.39,40.34,40.49,69692.0
2016-03-08 10:30:00,40.5,40.57,39.2,39.33,125506.0,40.5,40.57,39.2,39.33,125506.0
2016-03-08 11:00:00,39.33,40.11,39.27,39.56,102445.0,39.33,40.11,39.27,39.56,102445.0
2016-03-08 11:30:00,39.59,39.62,38.91,39.09,101163.0,39.59,39.62,38.91,39.09,101163.0
2016-03-08 12:00:00,39.13,39.52,39.09,39.34,44551.0,39.13,39.52,39.09,39.34,44551.0
2016-03-08 12:30:00,39.39,39.45,39.0,39.14,57161.0,39.39,39.45,39.0,39.14,57161.0
2016-03-08 13:00:00,39.12,39.22,38.85,39.22,60622.0,39.12,39.22,38.85,39.22,60622.0
2016-03-08 13:30:00,39.24,39.48,39.2,39.4,64626.0,39.24,39.48,39.2,39.4,64626.0
2016-03-08 14:00:00,39.38,39.59,39.3,39.52,62223.0,39.38,39.59,39.3,39.52,62223.0
2016-03-08 14:30:00,39.53,39.64,39.3,39.36,58050.0,39.53,39.64,39.3,39.36,58050.0
2016-03-08 15:00:00,39.36,39.57,39.25,39.5,120348.0,39.36,39.57,39.25,39.5,120348.0
2016-03-08 15:30:00,39.5,39.72,39.23,39.28,290535.0,39.5,39.72,39.23,39.28,290535.0
2016-03-09 09:30:00,40.09,40.09,37.32,37.91,197203.0,40.09,40.09,37.32,37.91,197203.0
2016-03-09 10:00:00,37.96,38.48,37.54,38.4,129107.0,37.96,38.48,37.54,38.4,129107.0
2016-03-09 10:30:00,38.4,39.13,38.02,38.32,103547.0,38.4,39.13,38.02,38.32,103547.0
2016-03-09 11:00:00,38.35,38.54,37.89,38.06,90472.0,38.35,38.54,37.89,38.06,90472.0
2016-03-09 11:30:00,38.08,38.13,37.41,37.69,120958.0,38.08,38.13,37.41,37.69,120958.0
2016-03-09 12:00:00,37.6,38.08,37.56,38.03,94626.0,37.6,38.08,37.56,38.03,94626.0
2016-03-09 12:30:00,38.07,38.1,37.69,37.92,148265.0,38.07,38.1,37.69,37.92,148265.0
2016-03-09 13:00:00,37.92,38.01,37.74,37.95,111427.0,37.92,38.01,37.74,37.95,111427.0
2016-03-09 13:30:00,37.95,38.26,37.94,38.17,155529.0,37.95,38.26,37.94,38.17,155529.0
2016-03-09 14:00:00,38.19,38.27,37.9,38.12,35997.0,38.19,38.27,37.9,38.12,35997.0
2016-03-09 14:30:00,38.14,38.15,37.98,38.06,25246.0,38.14,38.15,37.98,38.06,25246.0
2016-03-09 15:00:00,38.06,38.13,37.82,37.88,67455.0,38.06,38.13,37.82,37.88,67455.0
2016-03-09 15:30:00,37.88,38.18,37.82,37.98,156444.0,37.88,38.18,37.82,37.98,156444.0
2016-03-10 09:30:00,38.57,39.05,37.87,38.84,133523.0,38.57,39.05,37.87,38.84,133523.0
2016-03-10 10:00:00,38.93,39.34,38.3,38.34,91044.0,38.93,39.34,38.3,38.34,91044.0
2016-03-10 10:30:00,38.34,38.59,37.52,37.52,124172.0,38.34,38.59,37.52,37.52,124172.0
2016-03-10 11:00:00,37.55,37.86,37.08,37.13,161656.0,37.55,37.86,37.08,37.13,161656.0
2016-03-10 11:30:00,37.15,37.42,36.91,37.11,105160.0,37.15,37.42,36.91,37.11,105160.0
2016-03-10 12:00:00,37.16,37.36,36.97,37.05,39656.0,37.16,37.36,36.97,37.05,39656.0
2016-03-10 12:30:00,37.05,37.11,36.45,36.51,68874.0,37.05,37.11,36.45,36.51,68874.0
2016-03-10 13:00:00,36.51,36.73,36.2,36.48,50296.0,36.51,36.73,36.2,36.48,50296.0
2016-03-10 13:30:00,36.46,36.7,35.75,36.11,97431.0,36.46,36.7,35.75,36.11,97431.0
2016-03-10 14:00:00,36.09,36.58,35.93,36.42,101615.0,36.09,36.58,35.93,36.42,101615.0
2016-03-10 14:30:00,36.4,37.37,36.4,37.07,111441.0,36.4,37.37,36.4,37.07,111441.0
2016-03-10 15:00:00,37.04,37.49,36.9,37.34,92271.0,37.04,37.49,36.9,37.34,92271.0
2016-03-10 15:30:00,37.34,37.44,36.98,37.08,142007.0,37.34,37.44,36.98,37.08,142007.0
2016-03-11 09:30:00,37.41,38.1,37.35,37.69,116035.0,37.41,38.1,37.35,37.69,116035.0
2016-03-11 10:00:00,37.62,37.73,37.05,37.27,53270.0,37.62,37.73,37.05,37.27,53270.0
2016-03-11 10:30:00,37.3,38.29,37.24,38.22,107754.0,37.3,38.29,37.24,38.22,107754.0
2016-03-11 11:00:00,38.26,38.74,38.1,38.68,154140.0,38.26,38.74,38.1,38.68,154140.0
2016-03-11 11:30:00,38.68,39.44,38.64,39.36,112498.0,38.68,39.44,38.64,39.36,112498.0
2016-03-11 12:00:00,39.29,39.45,39.07,39.11,62125.0,39.29,39.45,39.07,39.11,62125.0
2016-03-11 12:30:00,39.09,39.16,38.75,38.76,35798.0,39.09,39.16,38.75,38.76,35798.0
2016-03-11 13:00:00,38.75,38.85,38.56,38.62,43677.0,38.75,38.85,38.56,38.62,43677.0
2016-03-11 13:30:00,38.67,38.78,38.47,38.51,30999.0,38.67,38.78,38.47,38.51,30999.0
2016-03-11 14:00:00,38.55,38.73,38.5,38.5,33018.0,38.55,38.73,38.5,38.5,33018.0
2016-03-11 14:30:00,38.52,38.61,38.34,38.54,36764.0,38.52,38.61,38.34,38.54,36764.0
2016-03-11 15:00:00,38.56,39.12,38.55,39.03,97025.0,38.56,39.12,38.55,39.03,97025.0
2016-03-11 15:30:00,39.02,39.17,38.8,39.07,134447.0,39.02,39.17,38.8,39.07,134447.0
2016-03-14 09:30:00,39.09,39.9,38.89,39.39,44335.0,39.09,39.9,38.89,39.39,44335.0
2016-03-14 10:00:00,39.34,39.99,39.24,39.71,55851.0,39.34,39.99,39.24,39.71,55851.0
2016-03-14 10:30:00,39.71,40.84,39.7,40.67,129028.0,39.71,40.84,39.7,40.67,129028.0
2016-03-14 11:00:00,40.62,40.7,40.38,40.39,73501.0,40.62,40.7,40.38,40.39,73501.0
2016-03-14 11:30:00,40.41,40.64,40.02,40.13,41329.0,40.41,40.64,40.02,40.13,41329.0
2016-03-14 12:00:00,40.13,40.32,39.83,40.03,86102.0,40.13,40.32,39.83,40.03,86102.0
2016-03-14 12:30:00,40.0,40.28,39.75,40.03,190107.0,40.0,40.28,39.75,40.03,190107.0
2016-03-14 13:00:00,40.03,40.31,39.68,40.3,105694.0,40.03,40.31,39.68,40.3,105694.0
2016-03-14 13:30:00,40.25,40.74,40.15,40.74,135491.0,40.25,40.74,40.15,40.74,135491.0
2016-03-14 14:00:00,40.73,40.86,40.33,40.42,63345.0,40.73,40.86,40.33,40.42,63345.0
2016-03-14 14:30:00,40.38,40.61,40.36,40.57,64001.0,40.38,40.61,40.36,40.57,64001.0
2016-03-14 15:00:00,40.57,40.7,40.18,40.63,173526.0,40.57,40.7,40.18,40.63,173526.0
2016-03-14 15:30:00,40.59,40.59,40.32,40.34,139916.0,40.59,40.59,40.32,40.34,139916.0
2016-03-15 09:30:00,40.5,40.5,38.42,38.6,98500.0,40.5,40.5,38.42,38.6,98500.0
2016-03-15 10:00:00,38.66,38.67,37.42,37.78,134453.0,38.66,38.67,37.42,37.78,134453.0
2016-03-15 10:30:00,37.78,38.31,37.73,38.04,181000.0,37.78,38.31,37.73,38.04,181000.0
2016-03-15 11:00:00,38.04,38.14,37.59,37.78,121155.0,38.04,38.14,37.59,37.78,121155.0
2016-03-15 11:30:00,37.76,38.22,37.63,38.03,138669.0,37.76,38.22,37.63,38.03,138669.0
2016-03-15 12:00:00,38.08,38.13,37.76,37.95,147697.0,38.08,38.13,37.76,37.95,147697.0
2016-03-15 12:30:00,37.94,38.13,37.74,37.76,75597.0,37.94,38.13,37.74,37.76,75597.0
2016-03-15 13:00:00,37.78,37.79,37.09,37.38,118179.0,37.78,37.79,37.09,37.38,118179.0
2016-03-15 13:30:00,37.38,37.71,37.06,37.16,93331.0,37.38,37.71,37.06,37.16,93331.0
2016-03-15 14:00:00,37.2,37.25,36.69,36.94,209058.0,37.2,37.25,36.69,36.94,209058.0
2016-03-15 14:30:00,36.94,36.96,36.12,36.18,143933.0,36.94,36.96,36.12,36.18,143933.0
2016-03-15 15:00:00,36.18,36.82,36.08,36.78,149716.0,36.18,36.82,36.08,36.78,149716.0
2016-03-15 15:30:00,36.74,36.75,36.42,36.49,158341.0,36.74,36.75,36.42,36.49,158341.0
2016-03-16 09:30:00,36.07,37.8,36.05,37.58,136417.0,36.07,37.8,36.05,37.58,136417.0
2016-03-16 10:00:00,37.54,38.39,37.49,37.89,102055.0,37.54,38.39,37.49,37.89,102055.0
2016-03-16 10:30:00,37.87,38.25,37.4,37.8,107865.0,37.87,38.25,37.4,37.8,107865.0
2016-03-16 11:00:00,37.8,37.9,36.77,36.82,92356.0,37.8,37.9,36.77,36.82,92356.0
2016-03-16 11:30:00,36.73,36.97,36.33,36.47,70663.0,36.73,36.97,36.33,36.47,70663.0
2016-03-16 12:00:00,36.48,36.88,36.47,36.82,44331.0,36.48,36.88,36.47,36.82,44331.0
2016-03-16 12:30:00,36.81,36.86,36.33,36.33,31854.0,36.81,36.86,36.33,36.33,31854.0
2016-03-16 13:00:00,36.34,36.4,36.09,36.22,38441.0,36.34,36.4,36.09,36.22,38441.0
2016-03-16 13:30:00,36.21,36.51,36.0,36.41,50440.0,36.21,36.51,36.0,36.41,50440.0
2016-03-16 14:00:00,36.42,36.65,36.1,36.55,189158.0,36.42,36.65,36.1,36.55,189158.0
2016-03-16 14:30:00,36.57,37.09,36.4,36.81,126474.0,36.57,37.09,36.4,36.81,126474.0
2016-03-16 15:00:00,36.8,37.11,36.71,37.08,98990.0,36.8,37.11,36.71,37.08,98990.0
2016-03-16 15:30:00,37.09,37.09,36.73,36.89,221812.0,37.09,37.09,36.73,36.89,221812.0
2016-03-17 09:30:00,36.66,37.19,35.71,35.81,99067.0,36.66,37.19,35.71,35.81,99067.0
2016-03-17 10:00:00,35.96,36.18,35.12,35.7,150750.0,35.96,36.18,35.12,35.7,150750.0
2016-03-17 10:30:00,35.76,35.94,35.29,35.88,77570.0,35.76,35.94,35.29,35.88,77570.0
2016-03-17 11:00:00,35.82,35.88,35.17,35.28,111418.0,35.82,35.88,35.17,35.28,111418.0
2016-03-17 11:30:00,35.31,35.56,34.82,34.93,151915.0,35.31,35.56,34.82,34.93,151915.0
2016-03-17 12:00:00,34.92,35.14,34.77,35.07,157274.0,34.92,35.14,34.77,35.07,157274.0
2016-03-17 12:30:00,35.07,35.34,34.99,35.25,77751.0,35.07,35.34,34.99,35.25,77751.0
2016-03-17 13:00:00,35.25,35.47,35.01,35.32,107327.0,35.25,35.47,35.01,35.32,107327.0
2016-03-17 13:30:00,35.29,35.54,35.25,35.44,58680.0,35.29,35.54,35.25,35.44,58680.0
2016-03-17 14:00:00,35.41,36.54,35.3,36.26,141093.0,35.41,36.54,35.3,36.26,141093.0
2016-03-17 14:30:00,36.25,36.26,35.77,36.04,105091.0,36.25,36.26,35.77,36.04,105091.0
2016-03-17 15:00:00,36.04,36.54,36.04,36.48,150607.0,36.04,36.54,36.04,36.48,150607.0
2016-03-17 15:30:00,36.49,37.08,36.35,36.95,511994.0,36.49,37.08,36.35,36.95,511994.0
2016-03-18 09:30:00,37.6,37.87,36.31,36.31,186300.0,37.6,37.87,36.31,36.31,186300.0
2016-03-18 10:00:00,36.35,37.33,36.27,37.08,124171.0,36.35,37.33,36.27,37.08,124171.0
2016-03-18 10:30:00,37.12,37.92,37.12,37.58,135482.0,37.12,37.92,37.12,37.58,135482.0
2016-03-18 11:00:00,37.59,38.33,37.59,38.05,128043.0,37.59,38.33,37.59,38.05,128043.0
2016-03-18 11:30:00,38.02,38.84,37.86,38.75,172299.0,38.02,38.84,37.86,38.75,172299.0
2016-03-18 12:00:00,38.7,39.35,38.68,39.22,223910.0,38.7,39.35,38.68,39.22,223910.0
2016-03-18 12:30:00,39.21,39.79,39.08,39.69,186097.0,39.21,39.79,39.08,39.69,186097.0
2016-03-18 13:00:00,39.73,39.91,38.8,39.08,107894.0,39.73,39.91,38.8,39.08,107894.0
2016-03-18 13:30:00,39.08,39.15,38.5,39.15,56732.0,39.08,39.15,38.5,39.15,56732.0
2016-03-18 14:00:00,39.15,39.38,38.79,38.82,83462.0,39.15,39.38,38.79,38.82,83462.0
2016-03-18 14:30:00,38.8,38.96,38.44,38.53,110952.0,38.8,38.96,38.44,38.53,110952.0
2016-03-18 15:00:00,38.49,39.02,38.49,38.69,134985.0,38.49,39.02,38.49,38.69,134985.0
2016-03-18 15:30:00,38.67,38.89,38.59,38.65,297546.0,38.67,38.89,38.59,38.65,297546.0
2016-03-21 09:30:00,38.54,40.6,38.5,40.51,127871.0,38.54,40.6,38.5,40.51,127871.0
2016-03-21 10:00:00,40.34,40.54,39.3,40.25,92676.0,40.34,40.54,39.3,40.25,92676.0
2016-03-21 10:30:00,40.19,41.15,39.87,40.98,219253.0,40.19,41.15,39.87,40.98,219253.0
2016-03-21 11:00:00,40.98,41.08,40.29,41.06,106464.0,40.98,41.08,40.29,41.06,106464.0
2016-03-21 11:30:00,41.03,41.28,40.78,41.01,83665.0,41.03,41.28,40.78,41.01,83665.0
2016-03-21 12:00:00,41.0,41.01,39.99,40.12,85348.0,41.0,41.01,39.99,40.12,85348.0
2016-03-21 12:30:00,40.15,40.55,40.15,40.41,66043.0,40.15,40.55,40.15,40.41,66043.0
2016-03-21 13:00:00,40.41,40.83,40.37,40.81,53365.0,40.41,40.83,40.37,40.81,53365.0
2016-03-21 13:30:00,40.84,40.88,40.54,40.83,76617.0,40.84,40.88,40.54,40.83,76617.0
2016-03-21 14:00:00,40.78,41.0,40.67,40.93,102399.0,40.78,41.0,40.67,40.93,102399.0
2016-03-21 14:30:00,40.9,41.0,40.55,40.68,82488.0,40.9,41.0,40.55,40.68,82488.0
2016-03-21 15:00:00,40.71,40.75,40.45,40.65,112899.0,40.71,40.75,40.45,40.65,112899.0
2016-03-21 15:30:00,40.64,40.73,40.46,40.62,256921.0,40.64,40.73,40.46,40.62,256921.0
2016-03-22 09:30:00,40.34,42.4,40.15,42.26,162488.0,40.34,42.4,40.15,42.26,162488.0
2016-03-22 10:00:00,42.3,42.36,41.65,41.84,114725.0,42.3,42.36,41.65,41.84,114725.0
2016-03-22 10:30:00,41.97,42.42,41.79,42.42,144344.0,41.97,42.42,41.79,42.42,144344.0
2016-03-22 11:00:00,42.39,42.93,42.32,42.77,109198.0,42.39,42.93,42.32,42.77,109198.0
2016-03-22 11:30:00,42.74,42.91,42.04,42.17,106432.0,42.74,42.91,42.04,42.17,106432.0
2016-03-22 12:00:00,42.15,42.35,41.51,41.87,52367.0,42.15,42.35,41.51,41.87,52367.0
2016-03-22 12:30:00,41.94,42.46,41.68,42.13,82038.0,41.94,42.46,41.68,42.13,82038.0
2016-03-22 13:00:00,42.08,42.25,41.76,42.15,41941.0,42.08,42.25,41.76,42.15,41941.0
2016-03-22 13:30:00,42.15,42.61,42.04,42.16,52773.0,42.15,42.61,42.04,42.16,52773.0
2016-03-22 14:00:00,42.11,42.27,42.02,42.04,39833.0,42.11,42.27,42.02,42.04,39833.0
2016-03-22 14:30:00,42.02,42.18,41.71,41.71,56465.0,42.02,42.18,41.71,41.71,56465.0
2016-03-22 15:00:00,41.67,41.88,41.52,41.61,103118.0,41.67,41.88,41.52,41.61,103118.0
2016-03-22 15:30:00,41.61,41.78,41.56,41.75,168546.0,41.61,41.78,41.56,41.75,168546.0
2016-03-23 09:30:00,45.4,46.06,43.51,44.19,1086748.0,45.4,46.06,43.51,44.19,1086748.0
2016-03-23 10:00:00,44.16,44.18,42.77,43.3,526571.0,44.16,44.18,42.77,43.3,526571.0
2016-03-23 10:30:00,43.24,43.41,41.89,42.65,459872.0,43.24,43.41,41.89,42.65,459872.0
2016-03-23 11:00:00,42.65,42.67,41.58,41.85,345569.0,42.65,42.67,41.58,41.85,345569.0
2016-03-23 11:30:00,41.83,42.39,41.77,42.08,169627.0,41.83,42.39,41.77,42.08,169627.0
2016-03-23 12:00:00,42.16,42.25,41.42,41.66,214867.0,42.16,42.25,41.42,41.66,214867.0
2016-03-23 12:30:00,41.65,41.9,41.41,41.73,244643.0,41.65,41.9,41.41,41.73,244643.0
2016-03-23 13:00:00,41.7,41.86,41.5,41.6,143162.0,41.7,41.86,41.5,41.6,143162.0
2016-03-23 13:30:00,41.61,41.66,40.65,41.0,353371.0,41.61,41.66,40.65,41.0,353371.0
2016-03-23 14:00:00,40.99,41.11,40.44,40.61,134778.0,40.99,41.11,40.44,40.61,134778.0
2016-03-23 14:30:00,40.63,40.92,39.78,40.31,279078.0,40.63,40.92,39.78,40.31,279078.0
2016-03-23 15:00:00,40.31,40.37,39.77,39.97,263721.0,40.31,40.37,39.77,39.97,263721.0
2016-03-23 15:30:00,39.9,40.38,39.79,39.8,386028.0,39.9,40.38,39.79,39.8,386028.0
2016-03-24 09:30:00,40.0,40.14,38.21,40.08,297450.0,40.0,40.14,38.21,40.08,297450.0
2016-03-24 10:00:00,40.19,40.99,40.15,40.67,244219.0,40.19,40.99,40.15,40.67,244219.0
2016-03-24 10:30:00,40.58,42.16,40.53,42.12,259126.0,40.58,42.16,40.53,42.12,259126.0
2016-03-24 11:00:00,42.12,42.36,40.99,41.13,143661.0,42.12,42.36,40.99,41.13,143661.0
2016-03-24 11:30:00,41.1,41.44,40.79,40.94,122279.0,41.1,41.44,40.79,40.94,122279.0
2016-03-24 12:00:00,40.95,41.16,40.58,40.73,88444.0,40.95,41.16,40.58,40.73,88444.0
2016-03-24 12:30:00,40.73,41.09,40.69,40.89,66150.0,40.73,41.09,40.69,40.89,66150.0
2016-03-24 13:00:00,40.88,41.21,40.8,41.21,79507.0,40.88,41.21,40.8,41.21,79507.0
2016-03-24 13:30:00,41.16,41.17,40.61,40.65,40538.0,41.16,41.17,40.61,40.65,40538.0
2016-03-24 14:00:00,40.63,41.0,40.53,40.88,93968.0,40.63,41.0,40.53,40.88,93968.0
2016-03-24 14:30:00,40.89,41.08,40.66,40.98,71196.0,40.89,41.08,40.66,40.98,71196.0
2016-03-24 15:00:00,40.98,41.59,40.88,41.59,149721.0,40.98,41.59,40.88,41.59,149721.0
2016-03-24 15:30:00,41.6,41.68,41.44,41.63,179243.0,41.6,41.68,41.44,41.63,179243.0
2016-03-28 09:30:00,40.87,41.37,39.15,39.93,224052.0,40.87,41.37,39.15,39.93,224052.0
2016-03-28 10:00:00,39.91,40.18,39.36,39.69,246980.0,39.91,40.18,39.36,39.69,246980.0
2016-03-28 10:30:00,39.69,39.85,38.5,38.75,263126.0,39.69,39.85,38.5,38.75,263126.0
2016-03-28 11:00:00,38.8,38.89,38.07,38.65,169985.0,38.8,38.89,38.07,38.65,169985.0
2016-03-28 11:30:00,38.67,38.84,38.25,38.42,211958.0,38.67,38.84,38.25,38.42,211958.0
2016-03-28 12:00:00,38.37,38.51,38.12,38.42,172441.0,38.37,38.51,38.12,38.42,172441.0
2016-03-28 12:30:00,38.36,38.89,38.29,38.61,144974.0,38.36,38.89,38.29,38.61,144974.0
2016-03-28 13:00:00,38.59,38.89,38.57,38.65,51072.0,38.59,38.89,38.57,38.65,51072.0
2016-03-28 13:30:00,38.65,38.8,38.5,38.52,83101.0,38.65,38.8,38.5,38.52,83101.0
2016-03-28 14:00:00,38.53,38.57,38.34,38.52,125566.0,38.53,38.57,38.34,38.52,125566.0
2016-03-28 14:30:00,38.51,38.63,38.43,38.51,89941.0,38.51,38.63,38.43,38.51,89941.0
2016-03-28 15:00:00,38.53,38.75,38.49,38.59,95280.0,38.53,38.75,38.49,38.59,95280.0
2016-03-28 15:30:00,38.58,38.67,38.28,38.35,276614.0,38.58,38.67,38.28,38.35,276614.0
2016-03-29 09:30:00,38.28,38.35,36.5,36.7,217886.0,38.28,38.35,36.5,36.7,217886.0
2016-03-29 10:00:00,36.75,37.55,36.64,37.52,211751.0,36.75,37.55,36.64,37.52,211751.0
2016-03-29 10:30:00,37.47,37.47,36.94,37.42,192782.0,37.47,37.47,36.94,37.42,192782.0
2016-03-29 11:00:00,37.39,37.43,37.02,37.25,167766.0,37.39,37.43,37.02,37.25,167766.0
2016-03-29 11:30:00,37.28,37.85,37.21,37.59,99056.0,37.28,37.85,37.21,37.59,99056.0
2016-03-29 12:00:00,37.56,37.69,37.21,37.57,160870.0,37.56,37.69,37.21,37.57,160870.0
2016-03-29 12:30:00,37.57,37.89,37.26,37.53,181243.0,37.57,37.89,37.26,37.53,181243.0
2016-03-29 13:00:00,37.53,37.87,37.31,37.7,97982.0,37.53,37.87,37.31,37.7,97982.0
2016-03-29 13:30:00,37.69,38.08,37.69,37.97,45362.0,37.69,38.08,37.69,37.97,45362.0
2016-03-29 14:00:00,37.94,38.81,37.93,38.71,103967.0,37.94,38.81,37.93,38.71,103967.0
2016-03-29 14:30:00,38.7,38.92,38.5,38.62,160402.0,38.7,38.92,38.5,38.62,160402.0
2016-03-29 15:00:00,38.66,38.89,38.52,38.73,163383.0,38.66,38.89,38.52,38.73,163383.0
2016-03-29 15:30:00,38.71,39.05,38.54,38.99,253148.0,38.71,39.05,38.54,38.99,253148.0
2016-03-30 09:30:00,39.67,41.05,39.5,40.43,235207.0,39.67,41.05,39.5,40.43,235207.0
2016-03-30 10:00:00,40.57,40.59,39.67,40.19,227025.0,40.57,40.59,39.67,40.19,227025.0
2016-03-30 10:30:00,40.22,40.75,40.22,40.23,179009.0,40.22,40.75,40.22,40.23,179009.0
2016-03-30 11:00:00,40.23,40.32,38.67,39.16,297426.0,40.23,40.32,38.67,39.16,297426.0
2016-03-30 11:30:00,39.2,39.55,38.74,39.25,140439.0,39.2,39.55,38.74,39.25,140439.0
2016-03-30 12:00:00,39.22,39.22,38.5,38.56,258064.0,39.22,39.22,38.5,38.56,258064.0
2016-03-30 12:30:00,38.58,38.86,38.37,38.64,104352.0,38.58,38.86,38.37,38.64,104352.0
2016-03-30 13:00:00,38.6,38.79,38.3,38.38,53901.0,38.6,38.79,38.3,38.38,53901.0
2016-03-30 13:30:00,38.36,38.68,38.26,38.61,42690.0,38.36,38.68,38.26,38.61,42690.0
2016-03-30 14:00:00,38.59,39.35,38.59,39.26,125957.0,38.59,39.35,38.59,39.26,125957.0
2016-03-30 14:30:00,39.25,39.25,38.94,38.99,67187.0,39.25,39.25,38.94,38.99,67187.0
2016-03-30 15:00:00,38.99,39.19,38.99,39.09,55853.0,38.99,39.19,38.99,39.09,55853.0
2016-03-30 15:30:00,39.08,39.1,38.56,38.62,186510.0,39.08,39.1,38.56,38.62,186510.0
2016-03-31 09:30:00,39.2,40.18,38.67,40.1,210361.0,39.2,40.18,38.67,40.1,210361.0
2016-03-31 10:00:00,40.14,40.65,40.11,40.42,126192.0,40.14,40.65,40.11,40.42,126192.0
2016-03-31 10:30:00,40.38,40.52,39.88,40.21,90679.0,40.38,40.52,39.88,40.21,90679.0
2016-03-31 11:00:00,40.23,40.67,40.19,40.49,82393.0,40.23,40.67,40.19,40.49,82393.0
2016-03-31 11:30:00,40.49,40.81,40.22,40.72,151572.0,40.49,40.81,40.22,40.72,151572.0
2016-03-31 12:00:00,40.69,41.0,40.67,41.0,90457.0,40.69,41.0,40.67,41.0,90457.0
2016-03-31 12:30:00,41.02,41.32,40.79,40.83,59791.0,41.02,41.32,40.79,40.83,59791.0
2016-03-31 13:00:00,40.81,41.03,40.68,40.75,44996.0,40.81,41.03,40.68,40.75,44996.0
2016-03-31 13:30:00,40.76,40.89,40.44,40.5,53247.0,40.76,40.89,40.44,40.5,53247.0
2016-03-31 14:00:00,40.44,40.8,40.36,40.6,103269.0,40.44,40.8,40.36,40.6,103269.0
2016-03-31 14:30:00,40.63,40.73,40.41,40.54,58080.0,40.63,40.73,40.41,40.54,58080.0
2016-03-31 15:00:00,40.56,40.81,40.53,40.6,42550.0,40.56,40.81,40.53,40.6,42550.0
2016-03-31 15:30:00,40.58,40.71,40.41,40.49,154488.0,40.58,40.71,40.41,40.49,154488.0
2016-04-01 09:30:00,40.43,40.99,39.61,40.65,126401.0,40.43,40.99,39.61,40.65,126401.0
2016-04-01 10:00:00,40.6,41.38,40.5,41.06,127373.0,40.6,41.38,40.5,41.06,127373.0
2016-04-01 10:30:00,41.13,41.22,40.6,41.14,172527.0,41.13,41.22,40.6,41.14,172527.0
2016-04-01 11:00:00,41.15,41.67,41.06,41.34,165631.0,41.15,41.67,41.06,41.34,165631.0
2016-04-01 11:30:00,41.34,41.75,40.87,41.02,189931.0,41.34,41.75,40.87,41.02,189931.0
2016-04-01 12:00:00,41.02,41.22,40.34,40.37,130185.0,41.02,41.22,40.34,40.37,130185.0
2016-04-01 12:30:00,40.33,40.72,40.04,40.72,86257.0,40.33,40.72,40.04,40.72,86257.0
2016-04-01 13:00:00,40.72,41.29,40.54,40.93,74638.0,40.72,41.29,40.54,40.93,74638.0
2016-04-01 13:30:00,40.9,40.93,40.48,40.5,49188.0,40.9,40.93,40.48,40.5,49188.0
2016-04-01 14:00:00,40.51,40.85,40.44,40.53,56804.0,40.51,40.85,40.44,40.53,56804.0
2016-04-01 14:30:00,40.53,40.88,40.42,40.78,76349.0,40.53,40.88,40.42,40.78,76349.0
2016-04-01 15:00:00,40.78,41.31,40.78,41.18,134764.0,40.78,41.31,40.78,41.18,134764.0
2016-04-01 15:30:00,41.16,41.3,40.87,41.0,149146.0,41.16,41.3,40.87,41.0,149146.0
2016-04-04 09:30:00,41.09,42.74,41.09,42.53,163977.0,41.09,42.74,41.09,42.53,163977.0
2016-04-04 10:00:00,42.51,43.39,42.05,43.06,185855.0,42.51,43.39,42.05,43.06,185855.0
2016-04-04 10:30:00,43.08,43.69,42.71,42.8,117530.0,43.08,43.69,42.71,42.8,117530.0
2016-04-04 11:00:00,42.78,42.94,42.48,42.92,128234.0,42.78,42.94,42.48,42.92,128234.0
2016-04-04 11:30:00,42.94,43.2,42.69,42.76,56569.0,42.94,43.2,42.69,42.76,56569.0
2016-04-04 12:00:00,42.77,43.32,42.71,43.02,123955.0,42.77,43.32,42.71,43.02,123955.0
2016-04-04 12:30:00,43.02,43.41,42.96,43.33,102136.0,43.02,43.41,42.96,43.33,102136.0
2016-04-04 13:00:00,43.4,43.5,43.11,43.12,118130.0,43.4,43.5,43.11,43.12,118130.0
2016-04-04 13:30:00,43.09,43.33,43.01,43.05,63104.0,43.09,43.33,43.01,43.05,63104.0
2016-04-04 14:00:00,43.05,43.16,42.59,42.59,69714.0,43.05,43.16,42.59,42.59,69714.0
2016-04-04 14:30:00,42.6,42.91,42.47,42.73,61499.0,42.6,42.91,42.47,42.73,61499.0
2016-04-04 15:00:00,42.72,42.83,42.31,42.38,78447.0,42.72,42.83,42.31,42.38,78447.0
2016-04-04 15:30:00,42.36,42.49,42.06,42.26,207427.0,42.36,42.49,42.06,42.26,207427.0
2016-04-05 09:30:00,41.79,42.74,41.5,42.49,111232.0,41.79,42.74,41.5,42.49,111232.0
2016-04-05 10:00:00,42.5,43.25,42.29,43.22,122892.0,42.5,43.25,42.29,43.22,122892.0
2016-04-05 10:30:00,43.28,43.38,42.88,43.01,76401.0,43.28,43.38,42.88,43.01,76401.0
2016-04-05 11:00:00,42.97,43.23,42.75,43.08,118953.0,42.97,43.23,42.75,43.08,118953.0
2016-04-05 11:30:00,43.09,43.31,42.93,43.27,70830.0,43.09,43.31,42.93,43.27,70830.0
2016-04-05 12:00:00,43.28,43.35,42.92,43.0,51061.0,43.28,43.35,42.92,43.0,51061.0
2016-04-05 12:30:00,43.08,43.39,43.01,43.19,70508.0,43.08,43.39,43.01,43.19,70508.0
2016-04-05 13:00:00,43.2,43.22,42.64,43.03,78212.0,43.2,43.22,42.64,43.03,78212.0
2016-04-05 13:30:00,43.0,43.16,42.72,43.05,101840.0,43.0,43.16,42.72,43.05,101840.0
2016-04-05 14:00:00,43.01,43.05,42.43,42.64,50013.0,43.01,43.05,42.43,42.64,50013.0
2016-04-05 14:30:00,42.67,42.92,42.46,42.82,55993.0,42.67,42.92,42.46,42.82,55993.0
2016-04-05 15:00:00,42.84,42.91,42.66,42.79,100447.0,42.84,42.91,42.66,42.79,100447.0
2016-04-05 15:30:00,42.79,42.82,42.47,42.53,214601.0,42.79,42.82,42.47,42.53,214601.0
2016-04-06 09:30:00,42.5,43.98,42.5,43.97,114481.0,42.5,43.98,42.5,43.97,114481.0
2016-04-06 10:00:00,43.97,44.93,43.88,44.71,238957.0,43.97,44.93,43.88,44.71,238957.0
2016-04-06 10:30:00,44.7,45.39,44.55,45.34,220465.0,44.7,45.39,44.55,45.34,220465.0
2016-04-06 11:00:00,45.33,46.2,45.32,46.17,198524.0,45.33,46.2,45.32,46.17,198524.0
2016-04-06 11:30:00,46.16,46.75,46.16,46.52,171366.0,46.16,46.75,46.16,46.52,171366.0
2016-04-06 12:00:00,46.52,46.54,45.35,45.71,160456.0,46.52,46.54,45.35,45.71,160456.0
2016-04-06 12:30:00,45.76,46.26,45.6,45.81,93309.0,45.76,46.26,45.6,45.81,93309.0
2016-04-06 13:00:00,45.82,46.24,45.82,46.07,41035.0,45.82,46.24,45.82,46.07,41035.0
2016-04-06 13:30:00,46.02,46.57,45.89,46.46,93138.0,46.02,46.57,45.89,46.46,93138.0
2016-04-06 14:00:00,46.47,46.48,46.04,46.11,103238.0,46.47,46.48,46.04,46.11,103238.0
2016-04-06 14:30:00,46.12,46.16,45.5,45.98,73193.0,46.12,46.16,45.5,45.98,73193.0
2016-04-06 15:00:00,46.03,46.27,45.66,45.74,66064.0,46.03,46.27,45.66,45.74,66064.0
2016-04-06 15:30:00,45.77,46.55,45.69,46.53,239622.0,45.77,46.55,45.69,46.53,239622.0
2016-04-07 09:30:00,42.5,44.15,42.01,42.45,981263.0,42.5,44.15,42.01,42.45,981263.0
2016-04-07 10:00:00,42.47,42.67,41.01,41.01,715578.0,42.47,42.67,41.01,41.01,715578.0
2016-04-07 10:30:00,41.02,41.49,40.33,40.68,898336.0,41.02,41.49,40.33,40.68,898336.0
2016-04-07 11:00:00,40.7,41.13,40.36,41.06,355524.0,40.7,41.13,40.36,41.06,355524.0
2016-04-07 11:30:00,41.05,42.02,41.05,41.79,470514.0,41.05,42.02,41.05,41.79,470514.0
2016-04-07 12:00:00,41.83,43.25,41.67,43.02,584669.0,41.83,43.25,41.67,43.02,584669.0
2016-04-07 12:30:00,43.0,43.23,42.63,43.14,301605.0,43.0,43.23,42.63,43.14,301605.0
2016-04-07 13:00:00,43.1,43.56,42.73,43.53,172656.0,43.1,43.56,42.73,43.53,172656.0
2016-04-07 13:30:00,43.5,43.68,42.28,42.66,251973.0,43.5,43.68,42.28,42.66,251973.0
2016-04-07 14:00:00,42.66,42.67,41.85,42.52,332594.0,42.66,42.67,41.85,42.52,332594.0
2016-04-07 14:30:00,42.51,42.59,42.12,42.33,168851.0,42.51,42.59,42.12,42.33,168851.0
2016-04-07 15:00:00,42.34,42.34,41.68,41.77,253482.0,42.34,42.34,41.68,41.77,253482.0
2016-04-07 15:30:00,41.77,41.78,41.26,41.39,457902.0,41.77,41.78,41.26,41.39,457902.0
2016-04-08 09:30:00,42.41,42.5,41.08,41.22,241627.0,42.41,42.5,41.08,41.22,241627.0
2016-04-08 10:00:00,41.31,41.93,41.16,41.78,175359.0,41.31,41.93,41.16,41.78,175359.0
2016-04-08 10:30:00,41.78,42.1,41.09,41.09,118793.0,41.78,42.1,41.09,41.09,118793.0
2016-04-08 11:00:00,41.08,41.32,40.59,40.62,157305.0,41.08,41.32,40.59,40.62,157305.0
2016-04-08 11:30:00,40.62,40.69,40.08,40.48,154562.0,40.62,40.69,40.08,40.48,154562.0
2016-04-08 12:00:00,40.46,40.7,40.03,40.52,96853.0,40.46,40.7,40.03,40.52,96853.0
2016-04-08 12:30:00,40.52,40.68,40.45,40.5,37881.0,40.52,40.68,40.45,40.5,37881.0
2016-04-08 13:00:00,40.48,40.53,40.11,40.18,53641.0,40.48,40.53,40.11,40.18,53641.0
2016-04-08 13:30:00,40.2,40.45,40.12,40.4,49558.0,40.2,40.45,40.12,40.4,49558.0
2016-04-08 14:00:00,40.4,40.79,40.39,40.51,58493.0,40.4,40.79,40.39,40.51,58493.0
2016-04-08 14:30:00,40.51,40.54,40.18,40.32,46582.0,40.51,40.54,40.18,40.32,46582.0
2016-04-08 15:00:00,40.34,40.35,40.1,40.12,57861.0,40.34,40.35,40.1,40.12,57861.0
2016-04-08 15:30:00,40.11,40.41,40.02,40.38,156280.0,40.11,40.41,40.02,40.38,156280.0
2016-04-11 09:30:00,40.34,41.03,39.87,40.87,123353.0,40.34,41.03,39.87,40.87,123353.0
2016-04-11 10:00:00,40.93,41.47,40.76,40.77,101932.0,40.93,41.47,40.76,40.77,101932.0
2016-04-11 10:30:00,40.79,41.22,40.38,40.49,58897.0,40.79,41.22,40.38,40.49,58897.0
2016-04-11 11:00:00,40.47,40.91,40.31,40.66,111793.0,40.47,40.91,40.31,40.66,111793.0
2016-04-11 11:30:00,40.73,40.92,40.32,40.92,118645.0,40.73,40.92,40.32,40.92,118645.0
2016-04-11 12:00:00,40.98,41.41,40.84,41.14,109278.0,40.98,41.41,40.84,41.14,109278.0
2016-04-11 12:30:00,41.14,41.44,41.11,41.35,72964.0,41.14,41.44,41.11,41.35,72964.0
2016-04-11 13:00:00,41.3,41.36,41.06,41.07,32236.0,41.3,41.36,41.06,41.07,32236.0
2016-04-11 13:30:00,41.06,41.17,40.9,40.98,26628.0,41.06,41.17,40.9,40.98,26628.0
2016-04-11 14:00:00,41.06,41.15,40.9,41.07,38907.0,41.06,41.15,40.9,41.07,38907.0
2016-04-11 14:30:00,41.08,41.09,40.82,40.96,53565.0,41.08,41.09,40.82,40.96,53565.0
2016-04-11 15:00:00,40.94,40.99,40.65,40.68,78052.0,40.94,40.99,40.65,40.68,78052.0
2016-04-11 15:30:00,40.69,40.84,40.56,40.67,126960.0,40.69,40.84,40.56,40.67,126960.0
2016-04-12 09:30:00,40.68,41.0,40.41,40.45,43855.0,40.68,41.0,40.41,40.45,43855.0
2016-04-12 10:00:00,40.41,40.75,39.88,40.04,82548.0,40.41,40.75,39.88,40.04,82548.0
2016-04-12 10:30:00,40.05,40.64,40.02,40.59,121485.0,40.05,40.64,40.02,40.59,121485.0
2016-04-12 11:00:00,40.58,40.86,40.32,40.38,88912.0,40.58,40.86,40.32,40.38,88912.0
2016-04-12 11:30:00,40.36,40.44,39.84,39.95,65500.0,40.36,40.44,39.84,39.95,65500.0
2016-04-12 12:00:00,39.99,40.05,39.71,39.86,108265.0,39.99,40.05,39.71,39.86,108265.0
2016-04-12 12:30:00,39.84,39.99,39.61,39.73,93483.0,39.84,39.99,39.61,39.73,93483.0
2016-04-12 13:00:00,39.72,39.8,39.53,39.65,64621.0,39.72,39.8,39.53,39.65,64621.0
2016-04-12 13:30:00,39.65,39.85,39.62,39.79,119320.0,39.65,39.85,39.62,39.79,119320.0
2016-04-12 14:00:00,39.82,40.13,39.72,40.06,93893.0,39.82,40.13,39.72,40.06,93893.0
2016-04-12 14:30:00,40.08,40.39,40.05,40.33,55414.0,40.08,40.39,40.05,40.33,55414.0
2016-04-12 15:00:00,40.34,40.58,40.26,40.28,73148.0,40.34,40.58,40.26,40.28,73148.0
2016-04-12 15:30:00,40.29,40.63,40.19,40.62,162539.0,40.29,40.63,40.19,40.62,162539.0
2016-04-13 09:30:00,41.0,41.43,40.83,40.99,119351.0,41.0,41.43,40.83,40.99,119351.0
2016-04-13 10:00:00,40.99,41.9,40.91,41.63,270902.0,40.99,41.9,40.91,41.63,270902.0
2016-04-13 10:30:00,41.62,42.17,41.27,41.72,193316.0,41.62,42.17,41.27,41.72,193316.0
2016-04-13 11:00:00,41.7,42.17,41.65,42.17,88320.0,41.7,42.17,41.65,42.17,88320.0
2016-04-13 11:30:00,42.17,42.32,41.9,42.28,99815.0,42.17,42.32,41.9,42.28,99815.0
2016-04-13 12:00:00,42.32,42.49,42.14,42.39,88032.0,42.32,42.49,42.14,42.39,88032.0
2016-04-13 12:30:00,42.4,42.79,42.22,42.27,136481.0,42.4,42.79,42.22,42.27,136481.0
2016-04-13 13:00:00,42.32,42.48,42.14,42.39,30358.0,42.32,42.48,42.14,42.39,30358.0
2016-04-13 13:30:00,42.39,42.6,42.35,42.5,27730.0,42.39,42.6,42.35,42.5,27730.0
2016-04-13 14:00:00,42.53,42.7,42.39,42.43,38533.0,42.53,42.7,42.39,42.43,38533.0
2016-04-13 14:30:00,42.4,42.81,42.37,42.58,39752.0,42.4,42.81,42.37,42.58,39752.0
2016-04-13 15:00:00,42.59,42.71,42.55,42.61,57734.0,42.59,42.71,42.55,42.61,57734.0
2016-04-13 15:30:00,42.58,42.72,42.41,42.59,139547.0,42.58,42.72,42.41,42.59,139547.0
2016-04-14 09:30:00,42.6,42.84,41.74,42.42,100908.0,42.6,42.84,41.74,42.42,100908.0
2016-04-14 10:00:00,42.42,43.09,42.24,42.68,79062.0,42.42,43.09,42.24,42.68,79062.0
2016-04-14 10:30:00,42.66,42.82,42.52,42.76,34514.0,42.66,42.82,42.52,42.76,34514.0
2016-04-14 11:00:00,42.71,42.73,42.29,42.6,42633.0,42.71,42.73,42.29,42.6,42633.0
2016-04-14 11:30:00,42.58,42.95,42.57,42.93,46857.0,42.58,42.95,42.57,42.93,46857.0
2016-04-14 12:00:00,42.88,43.15,42.75,43.04,60444.0,42.88,43.15,42.75,43.04,60444.0
2016-04-14 12:30:00,43.01,43.36,42.88,43.34,26715.0,43.01,43.36,42.88,43.34,26715.0
2016-04-14 13:00:00,43.33,43.33,43.11,43.14,19956.0,43.33,43.33,43.11,43.14,19956.0
2016-04-14 13:30:00,43.14,43.24,42.8,42.8,25357.0,43.14,43.24,42.8,42.8,25357.0
2016-04-14 14:00:00,42.8,42.81,42.35,42.6,72699.0,42.8,42.81,42.35,42.6,72699.0
2016-04-14 14:30:00,42.61,42.7,42.5,42.54,49475.0,42.61,42.7,42.5,42.54,49475.0
2016-04-14 15:00:00,42.55,42.66,42.47,42.64,52100.0,42.55,42.66,42.47,42.64,52100.0
2016-04-14 15:30:00,42.64,42.8,42.52,42.7,122921.0,42.64,42.8,42.52,42.7,122921.0
2016-04-15 09:30:00,42.67,42.72,42.12,42.34,42685.0,42.67,42.72,42.12,42.34,42685.0
2016-04-15 10:00:00,42.37,42.37,41.48,41.5,111382.0,42.37,42.37,41.48,41.5,111382.0
2016-04-15 10:30:00,41.5,42.35,41.44,41.59,106222.0,41.5,42.35,41.44,41.59,106222.0
2016-04-15 11:00:00,41.64,42.07,41.64,41.99,81744.0,41.64,42.07,41.64,41.99,81744.0
2016-04-15 11:30:00,41.99,42.34,41.8,41.87,56239.0,41.99,42.34,41.8,41.87,56239.0
2016-04-15 12:00:00,41.95,42.2,41.95,42.13,19296.0,41.95,42.2,41.95,42.13,19296.0
2016-04-15 12:30:00,42.19,42.2,41.97,41.98,23079.0,42.19,42.2,41.97,41.98,23079.0
2016-04-15 13:00:00,42.0,42.01,41.71,41.81,16325.0,42.0,42.01,41.71,41.81,16325.0
2016-04-15 13:30:00,41.81,42.09,41.57,42.05,30633.0,41.81,42.09,41.57,42.05,30633.0
2016-04-15 14:00:00,42.06,42.06,41.79,42.06,35381.0,42.06,42.06,41.79,42.06,35381.0
2016-04-15 14:30:00,42.04,42.3,42.03,42.3,35268.0,42.04,42.3,42.03,42.3,35268.0
2016-04-15 15:00:00,42.3,42.49,42.25,42.48,58200.0,42.3,42.49,42.25,42.48,58200.0
2016-04-15 15:30:00,42.47,42.53,42.31,42.47,117552.0,42.47,42.53,42.31,42.47,117552.0
2016-04-18 09:30:00,42.11,43.18,42.11,43.09,55709.0,42.11,43.18,42.11,43.09,55709.0
2016-04-18 10:00:00,43.16,43.66,42.92,43.5,45080.0,43.16,43.66,42.92,43.5,45080.0
2016-04-18 10:30:00,43.52,43.57,43.16,43.44,82778.0,43.52,43.57,43.16,43.44,82778.0
2016-04-18 11:00:00,43.39,43.54,43.23,43.24,52248.0,43.39,43.54,43.23,43.24,52248.0
2016-04-18 11:30:00,43.23,43.41,42.95,43.14,45059.0,43.23,43.41,42.95,43.14,45059.0
2016-04-18 12:00:00,43.18,43.27,43.05,43.05,9580.0,43.18,43.27,43.05,43.05,9580.0
2016-04-18 12:30:00,43.08,43.24,42.92,43.05,14619.0,43.08,43.24,42.92,43.05,14619.0
2016-04-18 13:00:00,43.03,43.24,42.87,43.1,24960.0,43.03,43.24,42.87,43.1,24960.0
2016-04-18 13:30:00,43.13,43.37,43.04,43.31,19584.0,43.13,43.37,43.04,43.31,19584.0
2016-04-18 14:00:00,43.31,43.32,43.05,43.21,39204.0,43.31,43.32,43.05,43.21,39204.0
2016-04-18 14:30:00,43.23,43.31,43.1,43.15,20826.0,43.23,43.31,43.1,43.15,20826.0
2016-04-18 15:00:00,43.14,43.32,43.08,43.15,49373.0,43.14,43.32,43.08,43.15,49373.0
2016-04-18 15:30:00,43.14,43.38,43.05,43.32,83030.0,43.14,43.38,43.05,43.32,83030.0
2016-04-19 09:30:00,43.25,43.38,42.26,43.31,63280.0,43.25,43.38,42.26,43.31,63280.0
2016-04-19 10:00:00,43.25,43.37,42.55,42.64,70807.0,43.25,43.37,42.55,42.64,70807.0
2016-04-19 10:30:00,42.6,42.9,42.44,42.84,38197.0,42.6,42.9,42.44,42.84,38197.0
2016-04-19 11:00:00,42.79,42.87,42.14,42.23,46381.0,42.79,42.87,42.14,42.23,46381.0
2016-04-19 11:30:00,42.2,42.26,41.75,41.8,75766.0,42.2,42.26,41.75,41.8,75766.0
2016-04-19 12:00:00,41.8,42.11,41.75,41.96,26841.0,41.8,42.11,41.75,41.96,26841.0
2016-04-19 12:30:00,41.99,42.46,41.97,42.29,23534.0,41.99,42.46,41.97,42.29,23534.0
2016-04-19 13:00:00,42.28,42.48,42.08,42.43,17483.0,42.28,42.48,42.08,42.43,17483.0
2016-04-19 13:30:00,42.46,42.71,42.37,42.59,55572.0,42.46,42.71,42.37,42.59,55572.0
2016-04-19 14:00:00,42.6,42.77,42.5,42.56,40334.0,42.6,42.77,42.5,42.56,40334.0
2016-04-19 14:30:00,42.6,42.8,42.59,42.65,29856.0,42.6,42.8,42.59,42.65,29856.0
2016-04-19 15:00:00,42.66,42.83,42.58,42.73,64211.0,42.66,42.83,42.58,42.73,64211.0
2016-04-19 15:30:00,42.74,42.8,42.39,42.51,126098.0,42.74,42.8,42.39,42.51,126098.0
2016-04-20 09:30:00,42.55,43.13,42.15,42.94,82220.0,42.55,43.13,42.15,42.94,82220.0
2016-04-20 10:00:00,42.9,42.98,42.15,42.37,52403.0,42.9,42.98,42.15,42.37,52403.0
2016-04-20 10:30:00,42.39,42.54,41.77,42.18,88252.0,42.39,42.54,41.77,42.18,88252.0
2016-04-20 11:00:00,42.18,42.36,41.81,42.1,117769.0,42.18,42.36,41.81,42.1,117769.0
2016-04-20 11:30:00,42.08,43.04,42.03,42.69,180232.0,42.08,43.04,42.03,42.69,180232.0
2016-04-20 12:00:00,42.72,42.99,42.69,42.87,83652.0,42.72,42.99,42.69,42.87,83652.0
2016-04-20 12:30:00,42.84,43.12,42.82,42.92,37877.0,42.84,43.12,42.82,42.92,37877.0
2016-04-20 13:00:00,42.96,43.02,42.8,42.93,18555.0,42.96,43.02,42.8,42.93,18555.0
2016-04-20 13:30:00,42.91,43.44,42.87,43.27,43241.0,42.91,43.44,42.87,43.27,43241.0
2016-04-20 14:00:00,43.24,43.48,43.13,43.45,32803.0,43.24,43.48,43.13,43.45,32803.0
2016-04-20 14:30:00,43.44,43.88,43.39,43.78,76847.0,43.44,43.88,43.39,43.78,76847.0
2016-04-20 15:00:00,43.78,44.49,43.68,43.8,132929.0,43.78,44.49,43.68,43.8,132929.0
2016-04-20 15:30:00,43.81,43.9,43.59,43.61,158625.0,43.81,43.9,43.59,43.61,158625.0
2016-04-21 09:30:00,43.61,43.95,43.07,43.43,171913.0,43.61,43.95,43.07,43.43,171913.0
2016-04-21 10:00:00,43.47,43.54,42.69,42.97,140487.0,43.47,43.54,42.69,42.97,140487.0
2016-04-21 10:30:00,42.96,43.93,42.87,43.92,98700.0,42.96,43.93,42.87,43.92,98700.0
2016-04-21 11:00:00,43.91,44.2,43.67,44.06,88855.0,43.91,44.2,43.67,44.06,88855.0
2016-04-21 11:30:00,44.15,44.33,43.36,43.43,37035.0,44.15,44.33,43.36,43.43,37035.0
2016-04-21 12:00:00,43.53,43.81,43.34,43.61,32949.0,43.53,43.81,43.34,43.61,32949.0
2016-04-21 12:30:00,43.57,43.88,43.53,43.73,42054.0,43.57,43.88,43.53,43.73,42054.0
2016-04-21 13:00:00,43.72,44.04,43.65,44.0,44870.0,43.72,44.04,43.65,44.0,44870.0
2016-04-21 13:30:00,43.98,44.35,43.94,43.99,36798.0,43.98,44.35,43.94,43.99,36798.0
2016-04-21 14:00:00,43.96,44.08,43.6,43.68,41820.0,43.96,44.08,43.6,43.68,41820.0
2016-04-21 14:30:00,43.61,43.64,43.2,43.35,70812.0,43.61,43.64,43.2,43.35,70812.0
2016-04-21 15:00:00,43.35,43.4,42.95,43.0,135732.0,43.35,43.4,42.95,43.0,135732.0
2016-04-21 15:30:00,43.0,43.85,42.97,43.76,323040.0,43.0,43.85,42.97,43.76,323040.0
2016-04-22 09:30:00,43.74,44.4,43.12,43.46,91256.0,43.74,44.4,43.12,43.46,91256.0
2016-04-22 10:00:00,43.46,43.74,43.28,43.29,91196.0,43.46,43.74,43.28,43.29,91196.0
2016-04-22 10:30:00,43.34,43.52,42.65,42.7,84440.0,43.34,43.52,42.65,42.7,84440.0
2016-04-22 11:00:00,42.75,43.25,42.75,43.14,25767.0,42.75,43.25,42.75,43.14,25767.0
2016-04-22 11:30:00,43.11,43.38,42.97,43.38,63225.0,43.11,43.38,42.97,43.38,63225.0
2016-04-22 12:00:00,43.36,43.6,43.27,43.4,18557.0,43.36,43.6,43.27,43.4,18557.0
2016-04-22 12:30:00,43.41,43.49,43.21,43.32,20779.0,43.41,43.49,43.21,43.32,20779.0
2016-04-22 13:00:00,43.32,43.45,43.26,43.43,26717.0,43.32,43.45,43.26,43.43,26717.0
2016-04-22 13:30:00,43.41,43.73,43.4,43.48,37898.0,43.41,43.73,43.4,43.48,37898.0
2016-04-22 14:00:00,43.45,43.52,43.24,43.45,32516.0,43.45,43.52,43.24,43.45,32516.0
2016-04-22 14:30:00,43.46,43.52,43.33,43.41,28050.0,43.46,43.52,43.33,43.41,28050.0
2016-04-22 15:00:00,43.43,43.48,43.18,43.31,29817.0,43.43,43.48,43.18,43.31,29817.0
2016-04-22 15:30:00,43.29,43.51,43.19,43.44,95390.0,43.29,43.51,43.19,43.44,95390.0
2016-04-25 09:30:00,43.42,44.16,43.19,43.75,95619.0,43.42,44.16,43.19,43.75,95619.0
2016-04-25 10:00:00,43.76,44.1,43.1,43.21,83933.0,43.76,44.1,43.1,43.21,83933.0
2016-04-25 10:30:00,43.16,43.5,42.95,43.24,49176.0,43.16,43.5,42.95,43.24,49176.0
2016-04-25 11:00:00,43.34,43.53,43.22,43.39,31420.0,43.34,43.53,43.22,43.39,31420.0
2016-04-25 11:30:00,43.41,43.64,43.35,43.46,46365.0,43.41,43.64,43.35,43.46,46365.0
2016-04-25 12:00:00,43.44,43.55,43.22,43.28,26365.0,43.44,43.55,43.22,43.28,26365.0
2016-04-25 12:30:00,43.27,43.7,43.25,43.7,56775.0,43.27,43.7,43.25,43.7,56775.0
2016-04-25 13:00:00,43.71,43.76,43.46,43.53,69907.0,43.71,43.76,43.46,43.53,69907.0
2016-04-25 13:30:00,43.54,43.67,43.2,43.2,22177.0,43.54,43.67,43.2,43.2,22177.0
2016-04-25 14:00:00,43.23,43.39,43.16,43.21,29988.0,43.23,43.39,43.16,43.21,29988.0
2016-04-25 14:30:00,43.21,43.26,43.07,43.2,64384.0,43.21,43.26,43.07,43.2,64384.0
2016-04-25 15:00:00,43.22,43.31,43.05,43.08,58330.0,43.22,43.31,43.05,43.08,58330.0
2016-04-25 15:30:00,43.08,43.18,43.01,43.1,123447.0,43.08,43.18,43.01,43.1,123447.0
2016-04-26 09:30:00,43.02,43.15,42.27,42.62,91890.0,43.02,43.15,42.27,42.62,91890.0
2016-04-26 10:00:00,42.62,43.0,42.4,42.73,53545.0,42.62,43.0,42.4,42.73,53545.0
2016-04-26 10:30:00,42.7,42.71,41.14,41.28,148441.0,42.7,42.71,41.14,41.28,148441.0
2016-04-26 11:00:00,41.31,41.78,41.28,41.49,155310.0,41.31,41.78,41.28,41.49,155310.0
2016-04-26 11:30:00,41.52,41.81,41.38,41.38,61013.0,41.52,41.81,41.38,41.38,61013.0
2016-04-26 12:00:00,41.43,42.09,41.37,42.07,109155.0,41.43,42.09,41.37,42.07,109155.0
2016-04-26 12:30:00,42.12,42.17,41.82,41.89,53923.0,42.12,42.17,41.82,41.89,53923.0
2016-04-26 13:00:00,41.9,42.33,41.76,42.26,47505.0,41.9,42.33,41.76,42.26,47505.0
2016-04-26 13:30:00,42.25,42.31,42.04,42.09,28904.0,42.25,42.31,42.04,42.09,28904.0
2016-04-26 14:00:00,42.1,42.11,41.68,41.72,65025.0,42.1,42.11,41.68,41.72,65025.0
2016-04-26 14:30:00,41.75,42.18,41.75,42.09,50769.0,41.75,42.18,41.75,42.09,50769.0
2016-04-26 15:00:00,42.06,42.17,41.91,42.04,34139.0,42.06,42.17,41.91,42.04,34139.0
2016-04-26 15:30:00,42.05,42.16,41.95,42.0,92411.0,42.05,42.16,41.95,42.0,92411.0
2016-04-27 09:30:00,41.68,42.2,40.61,41.08,108465.0,41.68,42.2,40.61,41.08,108465.0
2016-04-27 10:00:00,41.15,41.92,41.15,41.63,58875.0,41.15,41.92,41.15,41.63,58875.0
2016-04-27 10:30:00,41.56,41.69,40.66,40.78,92337.0,41.56,41.69,40.66,40.78,92337.0
2016-04-27 11:00:00,40.72,41.0,40.6,40.95,51944.0,40.72,41.0,40.6,40.95,51944.0
2016-04-27 11:30:00,40.93,40.97,40.79,40.89,42979.0,40.93,40.97,40.79,40.89,42979.0
2016-04-27 12:00:00,40.89,40.94,40.73,40.8,26779.0,40.89,40.94,40.73,40.8,26779.0
2016-04-27 12:30:00,40.78,41.05,40.78,40.96,57606.0,40.78,41.05,40.78,40.96,57606.0
2016-04-27 13:00:00,40.99,41.13,40.88,40.98,53950.0,40.99,41.13,40.88,40.98,53950.0
2016-04-27 13:30:00,41.02,41.3,40.97,41.21,30058.0,41.02,41.3,40.97,41.21,30058.0
2016-04-27 14:00:00,41.13,41.4,41.04,41.06,49467.0,41.13,41.4,41.04,41.06,49467.0
2016-04-27 14:30:00,41.06,41.12,40.78,41.05,71520.0,41.06,41.12,40.78,41.05,71520.0
2016-04-27 15:00:00,41.03,41.57,40.95,41.49,54981.0,41.03,41.57,40.95,41.49,54981.0
2016-04-27 15:30:00,41.47,41.85,41.27,41.37,166102.0,41.47,41.85,41.27,41.37,166102.0
2016-04-28 09:30:00,41.38,42.33,40.71,42.28,85306.0,41.38,42.33,40.71,42.28,85306.0
2016-04-28 10:00:00,42.39,42.47,41.39,41.6,40198.0,42.39,42.47,41.39,41.6,40198.0
2016-04-28 10:30:00,41.57,42.16,41.39,41.85,65065.0,41.57,42.16,41.39,41.85,65065.0
2016-04-28 11:00:00,41.86,42.12,41.66,41.97,84859.0,41.86,42.12,41.66,41.97,84859.0
2016-04-28 11:30:00,41.91,42.26,41.87,42.15,52936.0,41.91,42.26,41.87,42.15,52936.0
2016-04-28 12:00:00,42.16,42.35,41.89,42.12,35344.0,42.16,42.35,41.89,42.12,35344.0
2016-04-28 12:30:00,42.08,42.08,41.87,42.05,18972.0,42.08,42.08,41.87,42.05,18972.0
2016-04-28 13:00:00,42.04,42.32,41.93,42.31,19400.0,42.04,42.32,41.93,42.31,19400.0
2016-04-28 13:30:00,42.27,42.63,42.19,42.42,35187.0,42.27,42.63,42.19,42.42,35187.0
2016-04-28 14:00:00,42.37,42.54,42.28,42.44,37250.0,42.37,42.54,42.28,42.44,37250.0
2016-04-28 14:30:00,42.45,42.68,42.05,42.09,52038.0,42.45,42.68,42.05,42.09,52038.0
2016-04-28 15:00:00,42.09,42.11,41.17,41.19,42221.0,42.09,42.11,41.17,41.19,42221.0
2016-04-28 15:30:00,41.2,41.33,40.78,40.98,137128.0,41.2,41.33,40.78,40.98,137128.0
2016-04-29 09:30:00,41.07,42.19,40.73,41.7,107877.0,41.07,42.19,40.73,41.7,107877.0
2016-04-29 10:00:00,41.61,42.45,41.15,42.03,141597.0,41.61,42.45,41.15,42.03,141597.0
2016-04-29 10:30:00,41.95,42.4,41.69,41.8,75683.0,41.95,42.4,41.69,41.8,75683.0
2016-04-29 11:00:00,41.81,41.84,41.09,41.09,95232.0,41.81,41.84,41.09,41.09,95232.0
2016-04-29 11:30:00,41.06,41.31,40.9,41.31,81300.0,41.06,41.31,40.9,41.31,81300.0
2016-04-29 12:00:00,41.3,41.35,40.75,41.09,46691.0,41.3,41.35,40.75,41.09,46691.0
2016-04-29 12:30:00,41.11,41.48,41.03,41.21,21327.0,41.11,41.48,41.03,41.21,21327.0
2016-04-29 13:00:00,41.28,41.33,41.1,41.22,39506.0,41.28,41.33,41.1,41.22,39506.0
2016-04-29 13:30:00,41.21,41.21,40.94,41.11,60292.0,41.21,41.21,40.94,41.11,60292.0
2016-04-29 14:00:00,41.12,41.2,40.98,41.04,69188.0,41.12,41.2,40.98,41.04,69188.0
2016-04-29 14:30:00,41.03,41.07,40.77,40.9,46791.0,41.03,41.07,40.77,40.9,46791.0
2016-04-29 15:00:00,40.9,41.24,40.84,41.01,59669.0,40.9,41.24,40.84,41.01,59669.0
2016-04-29 15:30:00,41.02,41.21,40.94,40.97,141434.0,41.02,41.21,40.94,40.97,141434.0
2016-05-02 09:30:00,40.86,41.17,39.62,40.0,93757.0,40.86,41.17,39.62,40.0,93757.0
2016-05-02 10:00:00,40.03,40.34,39.94,40.09,112148.0,40.03,40.34,39.94,40.09,112148.0
2016-05-02 10:30:00,40.08,40.08,39.35,39.65,133996.0,40.08,40.08,39.35,39.65,133996.0
2016-05-02 11:00:00,39.64,39.66,38.75,38.96,121132.0,39.64,39.66,38.75,38.96,121132.0
2016-05-02 11:30:00,38.98,39.24,38.73,38.87,70709.0,38.98,39.24,38.73,38.87,70709.0
2016-05-02 12:00:00,38.81,39.22,38.81,39.03,36029.0,38.81,39.22,38.81,39.03,36029.0
2016-05-02 12:30:00,39.04,39.11,38.89,39.01,41306.0,39.04,39.11,38.89,39.01,41306.0
2016-05-02 13:00:00,38.99,39.39,38.91,39.37,48965.0,38.99,39.39,38.91,39.37,48965.0
2016-05-02 13:30:00,39.34,39.63,39.34,39.49,83089.0,39.34,39.63,39.34,39.49,83089.0
2016-05-02 14:00:00,39.49,39.88,39.46,39.79,121489.0,39.49,39.88,39.46,39.79,121489.0
2016-05-02 14:30:00,39.79,39.8,39.6,39.78,57521.0,39.79,39.8,39.6,39.78,57521.0
2016-05-02 15:00:00,39.8,40.05,39.71,40.03,86906.0,39.8,40.05,39.71,40.03,86906.0
2016-05-02 15:30:00,40.03,40.44,40.03,40.4,153755.0,40.03,40.44,40.03,40.4,153755.0
2016-05-03 09:30:00,39.59,39.94,38.9,39.09,112506.0,39.59,39.94,38.9,39.09,112506.0
2016-05-03 10:00:00,39.02,39.66,38.94,39.36,97096.0,39.02,39.66,38.94,39.36,97096.0
2016-05-03 10:30:00,39.43,39.77,39.1,39.17,66419.0,39.43,39.77,39.1,39.17,66419.0
2016-05-03 11:00:00,39.17,39.21,38.81,39.15,64985.0,39.17,39.21,38.81,39.15,64985.0
2016-05-03 11:30:00,39.08,39.42,38.89,39.16,43180.0,39.08,39.42,38.89,39.16,43180.0
2016-05-03 12:00:00,39.16,39.24,38.91,38.94,40742.0,39.16,39.24,38.91,38.94,40742.0
2016-05-03 12:30:00,38.95,39.39,38.94,39.35,46160.0,38.95,39.39,38.94,39.35,46160.0
2016-05-03 13:00:00,39.34,39.75,39.25,39.67,50063.0,39.34,39.75,39.25,39.67,50063.0
2016-05-03 13:30:00,39.7,39.97,39.6,39.77,55352.0,39.7,39.97,39.6,39.77,55352.0
2016-05-03 14:00:00,39.8,39.86,39.19,39.4,46972.0,39.8,39.86,39.19,39.4,46972.0
2016-05-03 14:30:00,39.39,39.48,39.02,39.19,54698.0,39.39,39.48,39.02,39.19,54698.0
2016-05-03 15:00:00,39.2,39.21,38.62,38.62,89232.0,39.2,39.21,38.62,38.62,89232.0
2016-05-03 15:30:00,38.62,38.68,38.05,38.22,281046.0,38.62,38.68,38.05,38.22,281046.0
2016-05-04 09:30:00,38.32,38.54,36.9,37.21,134478.0,38.32,38.54,36.9,37.21,134478.0
2016-05-04 10:00:00,37.2,37.34,36.8,36.95,136902.0,37.2,37.34,36.8,36.95,136902.0
2016-05-04 10:30:00,36.97,37.01,36.05,36.35,141285.0,36.97,37.01,36.05,36.35,141285.0
2016-05-04 11:00:00,36.32,36.63,35.28,35.35,276349.0,36.32,36.63,35.28,35.35,276349.0
2016-05-04 11:30:00,35.38,35.57,34.61,34.64,575638.0,35.38,35.57,34.61,34.64,575638.0
2016-05-04 12:00:00,34.71,35.51,34.53,35.36,256620.0,34.71,35.51,34.53,35.36,256620.0
2016-05-04 12:30:00,35.29,35.66,35.23,35.47,144752.0,35.29,35.66,35.23,35.47,144752.0
2016-05-04 13:00:00,35.49,35.94,35.45,35.93,133131.0,35.49,35.94,35.45,35.93,133131.0
2016-05-04 13:30:00,35.94,36.19,35.74,36.03,96032.0,35.94,36.19,35.74,36.03,96032.0
2016-05-04 14:00:00,36.02,36.02,35.5,35.84,182537.0,36.02,36.02,35.5,35.84,182537.0
2016-05-04 14:30:00,35.83,35.87,35.3,35.38,98352.0,35.83,35.87,35.3,35.38,98352.0
2016-05-04 15:00:00,35.38,35.6,35.12,35.29,102980.0,35.38,35.6,35.12,35.29,102980.0
2016-05-04 15:30:00,35.32,35.37,35.15,35.25,354497.0,35.32,35.37,35.15,35.25,354497.0
2016-05-05 09:30:00,35.52,35.66,33.75,33.84,307984.0,35.52,35.66,33.75,33.84,307984.0
2016-05-05 10:00:00,33.96,35.12,33.88,34.69,119580.0,33.96,35.12,33.88,34.69,119580.0
2016-05-05 10:30:00,34.65,35.18,34.41,35.03,98985.0,34.65,35.18,34.41,35.03,98985.0
2016-05-05 11:00:00,34.99,35.25,34.73,34.89,94071.0,34.99,35.25,34.73,34.89,94071.0
2016-05-05 11:30:00,34.91,35.35,34.91,35.13,141356.0,34.91,35.35,34.91,35.13,141356.0
2016-05-05 12:00:00,35.12,35.5,35.05,35.4,136693.0,35.12,35.5,35.05,35.4,136693.0
2016-05-05 12:30:00,35.39,35.42,35.21,35.3,47289.0,35.39,35.42,35.21,35.3,47289.0
2016-05-05 13:00:00,35.27,35.32,34.87,34.91,65843.0,35.27,35.32,34.87,34.91,65843.0
2016-05-05 13:30:00,34.91,35.28,34.83,35.13,49302.0,34.91,35.28,34.83,35.13,49302.0
2016-05-05 14:00:00,35.11,35.33,34.87,35.22,84667.0,35.11,35.33,34.87,35.22,84667.0
2016-05-05 14:30:00,35.21,35.46,35.14,35.16,131823.0,35.21,35.46,35.14,35.16,131823.0
2016-05-05 15:00:00,35.17,35.35,35.08,35.23,155175.0,35.17,35.35,35.08,35.23,155175.0
2016-05-05 15:30:00,35.25,35.25,34.82,34.9,290880.0,35.25,35.25,34.82,34.9,290880.0
2016-05-06 09:30:00,34.53,35.4,34.19,34.36,93308.0,34.53,35.4,34.19,34.36,93308.0
2016-05-06 10:00:00,34.36,34.86,34.33,34.59,124480.0,34.36,34.86,34.33,34.59,124480.0
2016-05-06 10:30:00,34.55,34.55,34.14,34.2,80336.0,34.55,34.55,34.14,34.2,80336.0
2016-05-06 11:00:00,34.25,34.35,34.02,34.14,79174.0,34.25,34.35,34.02,34.14,79174.0
2016-05-06 11:30:00,34.17,34.18,33.39,33.43,123286.0,34.17,34.18,33.39,33.43,123286.0
2016-05-06 12:00:00,33.43,33.6,33.37,33.49,89194.0,33.43,33.6,33.37,33.49,89194.0
2016-05-06 12:30:00,33.5,34.0,33.45,33.97,61308.0,33.5,34.0,33.45,33.97,61308.0
2016-05-06 13:00:00,33.99,34.16,33.91,34.12,45392.0,33.99,34.16,33.91,34.12,45392.0
2016-05-06 13:30:00,34.1,34.35,33.98,34.35,53778.0,34.1,34.35,33.98,34.35,53778.0
2016-05-06 14:00:00,34.38,34.6,34.32,34.46,39306.0,34.38,34.6,34.32,34.46,39306.0
2016-05-06 14:30:00,34.44,34.44,34.17,34.33,34354.0,34.44,34.44,34.17,34.33,34354.0
2016-05-06 15:00:00,34.35,34.46,34.2,34.28,60412.0,34.35,34.46,34.2,34.28,60412.0
2016-05-06 15:30:00,34.27,34.27,33.82,34.01,202115.0,34.27,34.27,33.82,34.01,202115.0
2016-05-09 09:30:00,34.01,34.54,33.9,34.32,139935.0,34.01,34.54,33.9,34.32,139935.0
2016-05-09 10:00:00,34.35,34.79,34.25,34.48,75936.0,34.35,34.79,34.25,34.48,75936.0
2016-05-09 10:30:00,34.51,34.53,34.18,34.41,70345.0,34.51,34.53,34.18,34.41,70345.0
2016-05-09 11:00:00,34.41,34.67,34.11,34.24,133570.0,34.41,34.67,34.11,34.24,133570.0
2016-05-09 11:30:00,34.24,34.45,34.17,34.25,74468.0,34.24,34.45,34.17,34.25,74468.0
2016-05-09 12:00:00,34.23,34.39,34.13,34.29,42972.0,34.23,34.39,34.13,34.29,42972.0
2016-05-09 12:30:00,34.3,34.43,34.27,34.37,48133.0,34.3,34.43,34.27,34.37,48133.0
2016-05-09 13:00:00,34.36,34.59,34.36,34.5,113281.0,34.36,34.59,34.36,34.5,113281.0
2016-05-09 13:30:00,34.52,34.75,34.49,34.58,89450.0,34.52,34.75,34.49,34.58,89450.0
2016-05-09 14:00:00,34.61,34.65,34.4,34.45,55173.0,34.61,34.65,34.4,34.45,55173.0
2016-05-09 14:30:00,34.45,34.58,34.4,34.44,64885.0,34.45,34.58,34.4,34.44,64885.0
2016-05-09 15:00:00,34.47,34.48,34.25,34.32,65426.0,34.47,34.48,34.25,34.32,65426.0
2016-05-09 15:30:00,34.34,34.44,34.2,34.38,155067.0,34.34,34.44,34.2,34.38,155067.0
2016-05-10 09:30:00,34.5,34.54,33.77,33.95,158117.0,34.5,34.54,33.77,33.95,158117.0
2016-05-10 10:00:00,33.95,33.95,33.6,33.82,98576.0,33.95,33.95,33.6,33.82,98576.0
2016-05-10 10:30:00,33.87,34.1,33.68,33.85,105513.0,33.87,34.1,33.68,33.85,105513.0
2016-05-10 11:00:00,33.84,33.85,33.56,33.79,79855.0,33.84,33.85,33.56,33.79,79855.0
2016-05-10 11:30:00,33.84,33.89,33.72,33.85,52680.0,33.84,33.89,33.72,33.85,52680.0
2016-05-10 12:00:00,33.87,34.0,33.78,33.94,98387.0,33.87,34.0,33.78,33.94,98387.0
2016-05-10 12:30:00,33.94,33.98,33.83,33.9,91704.0,33.94,33.98,33.83,33.9,91704.0
2016-05-10 13:00:00,33.91,34.08,33.74,33.85,94791.0,33.91,34.08,33.74,33.85,94791.0
2016-05-10 13:30:00,33.86,33.92,33.77,33.88,42893.0,33.86,33.92,33.77,33.88,42893.0
2016-05-10 14:00:00,33.85,33.97,33.75,33.84,67568.0,33.85,33.97,33.75,33.84,67568.0
2016-05-10 14:30:00,33.81,33.97,33.81,33.85,36995.0,33.81,33.97,33.81,33.85,36995.0
2016-05-10 15:00:00,33.85,34.01,33.7,33.84,86363.0,33.85,34.01,33.7,33.84,86363.0
2016-05-10 15:30:00,33.84,34.19,33.79,34.11,172039.0,33.84,34.19,33.79,34.11,172039.0
2016-05-11 09:30:00,33.94,34.7,33.75,34.41,82410.0,33.94,34.7,33.75,34.41,82410.0
2016-05-11 10:00:00,34.41,34.57,34.25,34.29,41982.0,34.41,34.57,34.25,34.29,41982.0
2016-05-11 10:30:00,34.31,34.82,34.31,34.48,39976.0,34.31,34.82,34.31,34.48,39976.0
2016-05-11 11:00:00,34.51,34.66,34.29,34.55,26828.0,34.51,34.66,34.29,34.55,26828.0
2016-05-11 11:30:00,34.53,35.08,34.52,34.9,31871.0,34.53,35.08,34.52,34.9,31871.0
2016-05-11 12:00:00,34.88,34.95,34.53,34.64,23813.0,34.88,34.95,34.53,34.64,23813.0
2016-05-11 12:30:00,34.61,34.79,34.58,34.69,19369.0,34.61,34.79,34.58,34.69,19369.0
2016-05-11 13:00:00,34.71,34.72,34.52,34.56,28132.0,34.71,34.72,34.52,34.56,28132.0
2016-05-11 13:30:00,34.57,34.6,34.25,34.35,42762.0,34.57,34.6,34.25,34.35,42762.0
2016-05-11 14:00:00,34.31,34.31,33.78,33.95,76844.0,34.31,34.31,33.78,33.95,76844.0
2016-05-11 14:30:00,33.95,34.09,33.72,33.79,54389.0,33.95,34.09,33.72,33.79,54389.0
2016-05-11 15:00:00,33.81,33.81,33.31,33.31,62708.0,33.81,33.81,33.31,33.31,62708.0
2016-05-11 15:30:00,33.34,33.4,32.89,32.93,168422.0,33.34,33.4,32.89,32.93,168422.0
2016-05-12 09:30:00,33.09,33.43,30.92,31.04,278208.0,33.09,33.43,30.92,31.04,278208.0
2016-05-12 10:00:00,31.05,31.87,30.97,31.44,269143.0,31.05,31.87,30.97,31.44,269143.0
2016-05-12 10:30:00,31.43,31.43,30.4,30.47,321979.0,31.43,31.43,30.4,30.47,321979.0
2016-05-12 11:00:00,30.5,31.04,30.12,30.8,152306.0,30.5,31.04,30.12,30.8,152306.0
2016-05-12 11:30:00,30.79,30.87,30.24,30.43,178212.0,30.79,30.87,30.24,30.43,178212.0
2016-05-12 12:00:00,30.45,30.74,30.39,30.62,99260.0,30.45,30.74,30.39,30.62,99260.0
2016-05-12 12:30:00,30.62,30.68,30.35,30.6,56640.0,30.62,30.68,30.35,30.6,56640.0
2016-05-12 13:00:00,30.61,30.63,30.28,30.33,89099.0,30.61,30.63,30.28,30.33,89099.0
2016-05-12 13:30:00,30.35,30.37,30.01,30.29,108796.0,30.35,30.37,30.01,30.29,108796.0
2016-05-12 14:00:00,30.24,30.67,30.13,30.31,106606.0,30.24,30.67,30.13,30.31,106606.0
2016-05-12 14:30:00,30.3,30.66,30.16,30.51,65087.0,30.3,30.66,30.16,30.51,65087.0
2016-05-12 15:00:00,30.51,30.73,30.51,30.67,90096.0,30.51,30.73,30.51,30.67,90096.0
2016-05-12 15:30:00,30.68,30.68,30.41,30.49,226496.0,30.68,30.68,30.41,30.49,226496.0
2016-05-13 09:30:00,30.23,31.33,30.2,30.93,107468.0,30.23,31.33,30.2,30.93,107468.0
2016-05-13 10:00:00,30.95,31.75,30.93,31.41,128574.0,30.95,31.75,30.93,31.41,128574.0
2016-05-13 10:30:00,31.35,31.74,31.15,31.68,153704.0,31.35,31.74,31.15,31.68,153704.0
2016-05-13 11:00:00,31.69,31.94,31.5,31.71,81032.0,31.69,31.94,31.5,31.71,81032.0
2016-05-13 11:30:00,31.73,31.93,31.56,31.81,61715.0,31.73,31.93,31.56,31.81,61715.0
2016-05-13 12:00:00,31.79,31.93,31.69,31.86,40059.0,31.79,31.93,31.69,31.86,40059.0
2016-05-13 12:30:00,31.85,31.95,31.46,31.46,42373.0,31.85,31.95,31.46,31.46,42373.0
2016-05-13 13:00:00,31.46,31.9,31.44,31.79,32073.0,31.46,31.9,31.44,31.79,32073.0
2016-05-13 13:30:00,31.76,31.8,31.32,31.47,78489.0,31.76,31.8,31.32,31.47,78489.0
2016-05-13 14:00:00,31.44,31.66,31.27,31.38,50425.0,31.44,31.66,31.27,31.38,50425.0
2016-05-13 14:30:00,31.39,31.47,31.2,31.44,54508.0,31.39,31.47,31.2,31.44,54508.0
2016-05-13 15:00:00,31.44,31.55,31.36,31.53,48153.0,31.44,31.55,31.36,31.53,48153.0
2016-05-13 15:30:00,31.53,31.54,31.3,31.44,164235.0,31.53,31.54,31.3,31.44,164235.0
2016-05-16 09:30:00,31.49,32.6,31.49,32.49,95805.0,31.49,32.6,31.49,32.49,95805.0
2016-05-16 10:00:00,32.5,32.67,31.96,31.99,84307.0,32.5,32.67,31.96,31.99,84307.0
2016-05-16 10:30:00,31.99,32.23,31.8,32.17,93877.0,31.99,32.23,31.8,32.17,93877.0
2016-05-16 11:00:00,32.21,32.55,32.03,32.07,170154.0,32.21,32.55,32.03,32.07,170154.0
2016-05-16 11:30:00,32.11,32.35,32.04,32.22,42756.0,32.11,32.35,32.04,32.22,42756.0
2016-05-16 12:00:00,32.22,32.31,32.0,32.16,93372.0,32.22,32.31,32.0,32.16,93372.0
2016-05-16 12:30:00,32.17,32.27,32.06,32.27,66853.0,32.17,32.27,32.06,32.27,66853.0
2016-05-16 13:00:00,32.27,32.38,32.21,32.29,72754.0,32.27,32.38,32.21,32.29,72754.0
2016-05-16 13:30:00,32.28,32.31,32.04,32.3,233041.0,32.28,32.31,32.04,32.3,233041.0
2016-05-16 14:00:00,32.3,32.92,32.28,32.88,124206.0,32.3,32.92,32.28,32.88,124206.0
2016-05-16 14:30:00,32.85,32.86,32.57,32.73,87550.0,32.85,32.86,32.57,32.73,87550.0
2016-05-16 15:00:00,32.69,32.73,32.58,32.65,71850.0,32.69,32.73,32.58,32.65,71850.0
2016-05-16 15:30:00,32.64,32.78,32.55,32.63,168568.0,32.64,32.78,32.55,32.63,168568.0
2016-05-17 09:30:00,32.48,32.91,32.17,32.39,137752.0,32.48,32.91,32.17,32.39,137752.0
2016-05-17 10:00:00,32.4,32.59,32.31,32.4,68534.0,32.4,32.59,32.31,32.4,68534.0
2016-05-17 10:30:00,32.37,32.94,32.27,32.79,61860.0,32.37,32.94,32.27,32.79,61860.0
2016-05-17 11:00:00,32.8,33.22,32.77,33.07,51502.0,32.8,33.22,32.77,33.07,51502.0
2016-05-17 11:30:00,33.08,33.48,33.08,33.26,74931.0,33.08,33.48,33.08,33.26,74931.0
2016-05-17 12:00:00,33.25,33.3,33.02,33.11,80671.0,33.25,33.3,33.02,33.11,80671.0
2016-05-17 12:30:00,33.11,33.31,32.95,33.01,48228.0,33.11,33.31,32.95,33.01,48228.0
2016-05-17 13:00:00,33.0,33.18,32.86,33.16,99821.0,33.0,33.18,32.86,33.16,99821.0
2016-05-17 13:30:00,33.17,33.46,33.11,33.23,73298.0,33.17,33.46,33.11,33.23,73298.0
2016-05-17 14:00:00,33.23,33.36,32.81,32.81,208395.0,33.23,33.36,32.81,32.81,208395.0
2016-05-17 14:30:00,32.78,32.78,32.4,32.55,70394.0,32.78,32.78,32.4,32.55,70394.0
2016-05-17 15:00:00,32.49,32.73,32.44,32.52,45732.0,32.49,32.73,32.44,32.52,45732.0
2016-05-17 15:30:00,32.5,32.65,32.48,32.58,95182.0,32.5,32.65,32.48,32.58,95182.0
2016-05-18 09:30:00,32.49,33.59,32.48,33.59,160871.0,32.49,33.59,32.48,33.59,160871.0
2016-05-18 10:00:00,33.58,34.35,33.42,34.04,130067.0,33.58,34.35,33.42,34.04,130067.0
2016-05-18 10:30:00,34.0,34.05,33.62,33.76,80956.0,34.0,34.05,33.62,33.76,80956.0
2016-05-18 11:00:00,33.79,33.81,33.53,33.7,49433.0,33.79,33.81,33.53,33.7,49433.0
2016-05-18 11:30:00,33.7,34.1,33.67,34.1,66188.0,33.7,34.1,33.67,34.1,66188.0
2016-05-18 12:00:00,34.1,34.13,33.52,33.55,55369.0,34.1,34.13,33.52,33.55,55369.0
2016-05-18 12:30:00,33.57,33.68,33.4,33.56,44179.0,33.57,33.68,33.4,33.56,44179.0
2016-05-18 13:00:00,33.57,33.62,33.32,33.35,43268.0,33.57,33.62,33.32,33.35,43268.0
2016-05-18 13:30:00,33.38,33.56,33.35,33.46,35066.0,33.38,33.56,33.35,33.46,35066.0
2016-05-18 14:00:00,33.45,33.47,33.08,33.19,93399.0,33.45,33.47,33.08,33.19,93399.0
2016-05-18 14:30:00,33.16,33.41,32.95,33.3,94271.0,33.16,33.41,32.95,33.3,94271.0
2016-05-18 15:00:00,33.3,33.46,33.17,33.21,62008.0,33.3,33.46,33.17,33.21,62008.0
2016-05-18 15:30:00,33.19,33.49,33.19,33.49,133401.0,33.19,33.49,33.19,33.49,133401.0
2016-05-19 09:30:00,33.35,34.42,33.12,33.45,110630.0,33.35,34.42,33.12,33.45,110630.0
2016-05-19 10:00:00,33.45,33.69,32.71,32.86,128677.0,33.45,33.69,32.71,32.86,128677.0
2016-05-19 10:30:00,32.85,33.19,32.34,32.34,89707.0,32.85,33.19,32.34,32.34,89707.0
2016-05-19 11:00:00,32.38,32.74,32.3,32.62,44638.0,32.38,32.74,32.3,32.62,44638.0
2016-05-19 11:30:00,32.59,32.62,32.27,32.43,47918.0,32.59,32.62,32.27,32.43,47918.0
2016-05-19 12:00:00,32.4,32.68,32.35,32.47,27479.0,32.4,32.68,32.35,32.47,27479.0
2016-05-19 12:30:00,32.5,32.71,32.47,32.6,36484.0,32.5,32.71,32.47,32.6,36484.0
2016-05-19 13:00:00,32.59,32.82,32.51,32.78,42778.0,32.59,32.82,32.51,32.78,42778.0
2016-05-19 13:30:00,32.8,32.95,32.71,32.71,47113.0,32.8,32.95,32.71,32.71,47113.0
2016-05-19 14:00:00,32.72,32.73,32.48,32.55,52978.0,32.72,32.73,32.48,32.55,52978.0
2016-05-19 14:30:00,32.54,32.65,32.47,32.53,51946.0,32.54,32.65,32.47,32.53,51946.0
2016-05-19 15:00:00,32.53,32.88,32.52,32.8,56386.0,32.53,32.88,32.52,32.8,56386.0
2016-05-19 15:30:00,32.81,32.92,32.76,32.79,96795.0,32.81,32.92,32.76,32.79,96795.0
2016-05-20 09:30:00,33.06,34.1,32.98,33.9,117403.0,33.06,34.1,32.98,33.9,117403.0
2016-05-20 10:00:00,33.99,34.07,33.67,33.85,107495.0,33.99,34.07,33.67,33.85,107495.0
2016-05-20 10:30:00,33.86,33.86,33.55,33.81,52654.0,33.86,33.86,33.55,33.81,52654.0
2016-05-20 11:00:00,33.81,34.11,33.77,33.87,65394.0,33.81,34.11,33.77,33.87,65394.0
2016-05-20 11:30:00,33.9,34.15,33.82,34.09,51700.0,33.9,34.15,33.82,34.09,51700.0
2016-05-20 12:00:00,34.09,34.24,33.96,34.2,61755.0,34.09,34.24,33.96,34.2,61755.0
2016-05-20 12:30:00,34.18,34.48,34.16,34.32,47736.0,34.18,34.48,34.16,34.32,47736.0
2016-05-20 13:00:00,34.32,34.42,34.05,34.08,47081.0,34.32,34.42,34.05,34.08,47081.0
2016-05-20 13:30:00,34.04,34.1,33.9,33.93,42018.0,34.04,34.1,33.9,33.93,42018.0
2016-05-20 14:00:00,33.92,34.05,33.86,34.01,37622.0,33.92,34.05,33.86,34.01,37622.0
2016-05-20 14:30:00,33.99,34.1,33.88,33.94,59222.0,33.99,34.1,33.88,33.94,59222.0
2016-05-20 15:00:00,33.96,33.97,33.77,33.95,47935.0,33.96,33.97,33.77,33.95,47935.0
2016-05-20 15:30:00,33.92,34.05,33.54,33.6,300497.0,33.92,34.05,33.54,33.6,300497.0
2016-05-23 09:30:00,33.35,34.24,33.35,34.11,94572.0,33.35,34.24,33.35,34.11,94572.0
2016-05-23 10:00:00,34.14,34.56,34.1,34.49,120338.0,34.14,34.56,34.1,34.49,120338.0
2016-05-23 10:30:00,34.46,34.67,34.37,34.65,96610.0,34.46,34.67,34.37,34.65,96610.0
2016-05-23 11:00:00,34.65,34.8,34.3,34.37,71550.0,34.65,34.8,34.3,34.37,71550.0
2016-05-23 11:30:00,34.37,34.37,34.17,34.27,87237.0,34.37,34.37,34.17,34.27,87237.0
2016-05-23 12:00:00,34.27,34.34,34.01,34.19,44888.0,34.27,34.34,34.01,34.19,44888.0
2016-05-23 12:30:00,34.18,34.48,34.18,34.44,76653.0,34.18,34.48,34.18,34.44,76653.0
2016-05-23 13:00:00,34.46,34.49,34.15,34.15,48193.0,34.46,34.49,34.15,34.15,48193.0
2016-05-23 13:30:00,34.16,34.16,33.84,33.84,73314.0,34.16,34.16,33.84,33.84,73314.0
2016-05-23 14:00:00,33.86,34.22,33.83,34.17,126214.0,33.86,34.22,33.83,34.17,126214.0
2016-05-23 14:30:00,34.17,34.24,34.04,34.1,43221.0,34.17,34.24,34.04,34.1,43221.0
2016-05-23 15:00:00,34.1,34.13,33.87,33.9,86293.0,34.1,34.13,33.87,33.9,86293.0
2016-05-23 15:30:00,33.9,34.1,33.86,34.08,184110.0,33.9,34.1,33.86,34.08,184110.0
2016-05-24 09:30:00,34.31,34.85,33.68,33.88,186453.0,34.31,34.85,33.68,33.88,186453.0
2016-05-24 10:00:00,33.85,34.46,33.85,34.3,91523.0,33.85,34.46,33.85,34.3,91523.0
2016-05-24 10:30:00,34.29,34.58,34.23,34.38,66389.0,34.29,34.58,34.23,34.38,66389.0
2016-05-24 11:00:00,34.37,34.45,33.9,33.91,89301.0,34.37,34.45,33.9,33.91,89301.0
2016-05-24 11:30:00,33.91,33.96,33.58,33.62,76659.0,33.91,33.96,33.58,33.62,76659.0
2016-05-24 12:00:00,33.61,33.62,33.22,33.35,148909.0,33.61,33.62,33.22,33.35,148909.0
2016-05-24 12:30:00,33.35,33.45,33.3,33.33,60342.0,33.35,33.45,33.3,33.33,60342.0
2016-05-24 13:00:00,33.3,33.65,33.3,33.35,85472.0,33.3,33.65,33.3,33.35,85472.0
2016-05-24 13:30:00,33.35,33.53,33.23,33.45,95436.0,33.35,33.53,33.23,33.45,95436.0
2016-05-24 14:00:00,33.47,33.52,33.3,33.31,111922.0,33.47,33.52,33.3,33.31,111922.0
2016-05-24 14:30:00,33.32,33.36,33.07,33.11,102917.0,33.32,33.36,33.07,33.11,102917.0
2016-05-24 15:00:00,33.11,33.23,33.09,33.2,334706.0,33.11,33.23,33.09,33.2,334706.0
2016-05-24 15:30:00,33.21,33.48,33.21,33.37,264342.0,33.21,33.48,33.21,33.37,264342.0
2016-05-25 09:30:00,33.69,34.63,33.6,34.48,148661.0,33.69,34.63,33.6,34.48,148661.0
2016-05-25 10:00:00,34.52,35.35,34.46,34.88,213038.0,34.52,35.35,34.46,34.88,213038.0
2016-05-25 10:30:00,34.95,35.17,34.73,35.13,123783.0,34.95,35.17,34.73,35.13,123783.0
2016-05-25 11:00:00,35.12,35.39,34.95,35.09,96364.0,35.12,35.39,34.95,35.09,96364.0
2016-05-25 11:30:00,35.08,35.5,35.03,35.47,82956.0,35.08,35.5,35.03,35.47,82956.0
2016-05-25 12:00:00,35.49,35.55,35.24,35.25,79576.0,35.49,35.55,35.24,35.25,79576.0
2016-05-25 12:30:00,35.25,35.53,35.18,35.51,81187.0,35.25,35.53,35.18,35.51,81187.0
2016-05-25 13:00:00,35.52,35.78,35.49,35.65,82915.0,35.52,35.78,35.49,35.65,82915.0
2016-05-25 13:30:00,35.66,35.84,35.45,35.49,97539.0,35.66,35.84,35.45,35.49,97539.0
2016-05-25 14:00:00,35.48,35.48,35.1,35.18,84627.0,35.48,35.48,35.1,35.18,84627.0
2016-05-25 14:30:00,35.14,35.21,34.94,35.04,92548.0,35.14,35.21,34.94,35.04,92548.0
2016-05-25 15:00:00,35.02,35.25,34.97,35.24,246924.0,35.02,35.25,34.97,35.24,246924.0
2016-05-25 15:30:00,35.24,35.3,35.13,35.26,263202.0,35.24,35.3,35.13,35.26,263202.0
2016-05-26 09:30:00,26.8,26.81,24.07,24.52,4065085.0,26.8,26.81,24.07,24.52,4065085.0
2016-05-26 10:00:00,24.52,24.52,22.5,22.75,3405584.0,24.52,24.52,22.5,22.75,3405584.0
2016-05-26 10:30:00,22.78,24.35,22.49,23.68,2584090.0,22.78,24.35,22.49,23.68,2584090.0
2016-05-26 11:00:00,23.65,24.12,23.05,23.34,1397684.0,23.65,24.12,23.05,23.34,1397684.0
2016-05-26 11:30:00,23.31,23.36,22.25,22.35,2090423.0,23.31,23.36,22.25,22.35,2090423.0
2016-05-26 12:00:00,22.35,22.37,21.51,22.15,2015893.0,22.35,22.37,21.51,22.15,2015893.0
2016-05-26 12:30:00,22.12,22.22,21.12,21.74,1373849.0,22.12,22.22,21.12,21.74,1373849.0
2016-05-26 13:00:00,21.73,22.15,21.25,21.28,1064484.0,21.73,22.15,21.25,21.28,1064484.0
2016-05-26 13:30:00,21.28,21.6,21.09,21.47,1233119.0,21.28,21.6,21.09,21.47,1233119.0
2016-05-26 14:00:00,21.46,21.93,21.18,21.9,1104812.0,21.46,21.93,21.18,21.9,1104812.0
2016-05-26 14:30:00,21.84,22.32,21.75,22.04,1014581.0,21.84,22.32,21.75,22.04,1014581.0
2016-05-26 15:00:00,22.03,22.53,21.81,22.06,1305477.0,22.03,22.53,21.81,22.06,1305477.0
2016-05-26 15:30:00,22.1,22.36,21.3,21.34,2597128.0,22.1,22.36,21.3,21.34,2597128.0
2016-05-27 09:30:00,20.18,21.14,19.59,20.49,2131999.0,20.18,21.14,19.59,20.49,2131999.0
2016-05-27 10:00:00,20.55,20.98,20.33,20.63,848495.0,20.55,20.98,20.33,20.63,848495.0
2016-05-27 10:30:00,20.65,20.98,20.65,20.96,470909.0,20.65,20.98,20.65,20.96,470909.0
2016-05-27 11:00:00,20.96,21.3,20.64,21.22,548815.0,20.96,21.3,20.64,21.22,548815.0
2016-05-27 11:30:00,21.23,21.74,21.03,21.64,712155.0,21.23,21.74,21.03,21.64,712155.0
2016-05-27 12:00:00,21.64,21.85,21.35,21.36,456769.0,21.64,21.85,21.35,21.36,456769.0
2016-05-27 12:30:00,21.37,21.6,21.35,21.54,300773.0,21.37,21.6,21.35,21.54,300773.0
2016-05-27 13:00:00,21.53,21.83,21.53,21.83,341162.0,21.53,21.83,21.53,21.83,341162.0
2016-05-27 13:30:00,21.82,21.88,21.57,21.67,406532.0,21.82,21.88,21.57,21.67,406532.0
2016-05-27 14:00:00,21.66,22.31,21.66,22.29,432594.0,21.66,22.31,21.66,22.29,432594.0
2016-05-27 14:30:00,22.28,22.53,22.0,22.14,651007.0,22.28,22.53,22.0,22.14,651007.0
2016-05-27 15:00:00,22.14,22.18,21.82,21.84,516765.0,22.14,22.18,21.82,21.84,516765.0
2016-05-27 15:30:00,21.85,22.07,21.83,22.0,832905.0,21.85,22.07,21.83,22.0,832905.0
2016-05-31 09:30:00,22.29,23.18,22.02,22.09,1084866.0,22.29,23.18,22.02,22.09,1084866.0
2016-05-31 10:00:00,22.11,22.52,21.72,21.79,883157.0,22.11,22.52,21.72,21.79,883157.0
2016-05-31 10:30:00,21.81,22.46,21.71,22.31,540128.0,21.81,22.46,21.71,22.31,540128.0
2016-05-31 11:00:00,22.3,22.46,22.07,22.22,309594.0,22.3,22.46,22.07,22.22,309594.0
2016-05-31 11:30:00,22.24,22.5,22.21,22.27,168521.0,22.24,22.5,22.21,22.27,168521.0
2016-05-31 12:00:00,22.27,22.4,21.96,22.14,226874.0,22.27,22.4,21.96,22.14,226874.0
2016-05-31 12:30:00,22.11,22.24,22.07,22.09,182488.0,22.11,22.24,22.07,22.09,182488.0
2016-05-31 13:00:00,22.09,22.29,22.01,22.25,161944.0,22.09,22.29,22.01,22.25,161944.0
2016-05-31 13:30:00,22.27,22.4,22.21,22.3,146922.0,22.27,22.4,22.21,22.3,146922.0
2016-05-31 14:00:00,22.33,22.42,22.14,22.41,240098.0,22.33,22.42,22.14,22.41,240098.0
2016-05-31 14:30:00,22.4,22.73,22.31,22.64,484947.0,22.4,22.73,22.31,22.64,484947.0
2016-05-31 15:00:00,22.66,22.66,22.34,22.51,273525.0,22.66,22.66,22.34,22.51,273525.0
2016-05-31 15:30:00,22.52,22.77,22.39,22.69,591289.0,22.52,22.77,22.39,22.69,591289.0
2016-06-01 09:30:00,22.57,23.0,22.2,22.78,817224.0,22.57,23.0,22.2,22.78,817224.0
2016-06-01 10:00:00,22.78,22.87,22.56,22.63,327367.0,22.78,22.87,22.56,22.63,327367.0
2016-06-01 10:30:00,22.63,22.63,22.37,22.43,186134.0,22.63,22.63,22.37,22.43,186134.0
2016-06-01 11:00:00,22.46,22.64,22.42,22.48,139836.0,22.46,22.64,22.42,22.48,139836.0
2016-06-01 11:30:00,22.45,22.62,22.32,22.39,169421.0,22.45,22.62,22.32,22.39,169421.0
2016-06-01 12:00:00,22.37,22.6,22.37,22.51,146677.0,22.37,22.6,22.37,22.51,146677.0
2016-06-01 12:30:00,22.53,22.58,22.5,22.53,79151.0,22.53,22.58,22.5,22.53,79151.0
2016-06-01 13:00:00,22.52,22.53,22.42,22.48,112373.0,22.52,22.53,22.42,22.48,112373.0
2016-06-01 13:30:00,22.48,22.62,22.43,22.59,126948.0,22.48,22.62,22.43,22.59,126948.0
2016-06-01 14:00:00,22.58,22.69,22.48,22.57,256038.0,22.58,22.69,22.48,22.57,256038.0
2016-06-01 14:30:00,22.56,22.59,22.47,22.52,175628.0,22.56,22.59,22.47,22.52,175628.0
2016-06-01 15:00:00,22.52,22.7,22.51,22.51,167843.0,22.52,22.7,22.51,22.51,167843.0
2016-06-01 15:30:00,22.51,22.66,22.38,22.53,381599.0,22.51,22.66,22.38,22.53,381599.0
2016-06-02 09:30:00,22.55,23.0,22.06,22.9,815565.0,22.55,23.0,22.06,22.9,815565.0
2016-06-02 10:00:00,22.93,23.34,22.93,23.32,244746.0,22.93,23.34,22.93,23.32,244746.0
2016-06-02 10:30:00,23.34,23.62,23.21,23.59,258247.0,23.34,23.62,23.21,23.59,258247.0
2016-06-02 11:00:00,23.59,23.93,23.54,23.68,251401.0,23.59,23.93,23.54,23.68,251401.0
2016-06-02 11:30:00,23.68,23.94,23.62,23.78,223929.0,23.68,23.94,23.62,23.78,223929.0
2016-06-02 12:00:00,23.75,23.8,23.5,23.57,114458.0,23.75,23.8,23.5,23.57,114458.0
2016-06-02 12:30:00,23.57,23.68,23.45,23.65,119962.0,23.57,23.68,23.45,23.65,119962.0
2016-06-02 13:00:00,23.66,23.8,23.49,23.6,112466.0,23.66,23.8,23.49,23.6,112466.0
2016-06-02 13:30:00,23.6,23.77,23.6,23.69,55327.0,23.6,23.77,23.6,23.69,55327.0
2016-06-02 14:00:00,23.69,23.76,23.59,23.69,73393.0,23.69,23.76,23.59,23.69,73393.0
2016-06-02 14:30:00,23.68,23.85,23.68,23.73,83037.0,23.68,23.85,23.68,23.73,83037.0
2016-06-02 15:00:00,23.72,23.75,23.52,23.63,119100.0,23.72,23.75,23.52,23.63,119100.0
2016-06-02 15:30:00,23.64,23.79,23.58,23.75,322220.0,23.64,23.79,23.58,23.75,322220.0
2016-06-03 09:30:00,23.57,24.12,23.4,23.56,815613.0,23.57,24.12,23.4,23.56,815613.0
2016-06-03 10:00:00,23.57,23.57,22.65,22.71,654561.0,23.57,23.57,22.65,22.71,654561.0
2016-06-03 10:30:00,22.73,23.06,22.65,22.89,189673.0,22.73,23.06,22.65,22.89,189673.0
2016-06-03 11:00:00,22.88,22.89,22.76,22.84,128629.0,22.88,22.89,22.76,22.84,128629.0
2016-06-03 11:30:00,22.82,22.97,22.65,22.76,114662.0,22.82,22.97,22.65,22.76,114662.0
2016-06-03 12:00:00,22.76,22.94,22.71,22.8,133022.0,22.76,22.94,22.71,22.8,133022.0
2016-06-03 12:30:00,22.8,22.82,22.51,22.55,140678.0,22.8,22.82,22.51,22.55,140678.0
2016-06-03 13:00:00,22.53,22.75,22.53,22.7,132962.0,22.53,22.75,22.53,22.7,132962.0
2016-06-03 13:30:00,22.7,22.84,22.68,22.82,84100.0,22.7,22.84,22.68,22.82,84100.0
2016-06-03 14:00:00,22.82,22.85,22.78,22.84,96976.0,22.82,22.85,22.78,22.84,96976.0
2016-06-03 14:30:00,22.83,23.04,22.83,22.93,127130.0,22.83,23.04,22.83,22.93,127130.0
2016-06-03 15:00:00,22.92,22.96,22.72,22.92,248373.0,22.92,22.96,22.72,22.92,248373.0
2016-06-03 15:30:00,22.92,23.04,22.88,22.95,390815.0,22.92,23.04,22.88,22.95,390815.0
2016-06-06 09:30:00,23.12,23.22,22.25,22.84,450604.0,23.12,23.22,22.25,22.84,450604.0
2016-06-06 10:00:00,22.85,23.46,22.73,23.11,253892.0,22.85,23.46,22.73,23.11,253892.0
2016-06-06 10:30:00,23.08,23.23,22.95,23.03,316387.0,23.08,23.23,22.95,23.03,316387.0
2016-06-06 11:00:00,23.02,23.42,22.96,23.27,98957.0,23.02,23.42,22.96,23.27,98957.0
2016-06-06 11:30:00,23.28,23.63,23.26,23.57,107363.0,23.28,23.63,23.26,23.57,107363.0
2016-06-06 12:00:00,23.57,23.74,23.35,23.67,181234.0,23.57,23.74,23.35,23.67,181234.0
2016-06-06 12:30:00,23.68,23.76,23.49,23.68,186919.0,23.68,23.76,23.49,23.68,186919.0
2016-06-06 13:00:00,23.68,23.99,23.55,23.99,190019.0,23.68,23.99,23.55,23.99,190019.0
2016-06-06 13:30:00,23.99,24.08,23.76,24.01,210477.0,23.99,24.08,23.76,24.01,210477.0
2016-06-06 14:00:00,24.0,24.21,23.99,24.1,198512.0,24.0,24.21,23.99,24.1,198512.0
2016-06-06 14:30:00,24.09,24.17,24.01,24.08,124131.0,24.09,24.17,24.01,24.08,124131.0
2016-06-06 15:00:00,24.08,24.3,24.06,24.23,298167.0,24.08,24.3,24.06,24.23,298167.0
2016-06-06 15:30:00,24.24,24.37,24.21,24.29,401849.0,24.24,24.37,24.21,24.29,401849.0
2016-06-07 09:30:00,24.2,24.2,22.96,22.96,856431.0,24.2,24.2,22.96,22.96,856431.0
2016-06-07 10:00:00,22.96,23.53,22.87,23.53,412214.0,22.96,23.53,22.87,23.53,412214.0
2016-06-07 10:30:00,23.52,23.55,23.06,23.15,139984.0,23.52,23.55,23.06,23.15,139984.0
2016-06-07 11:00:00,23.17,23.25,22.98,23.1,172230.0,23.17,23.25,22.98,23.1,172230.0
2016-06-07 11:30:00,23.1,23.16,22.95,23.01,144938.0,23.1,23.16,22.95,23.01,144938.0
2016-06-07 12:00:00,23.02,23.08,22.86,22.95,193450.0,23.02,23.08,22.86,22.95,193450.0
2016-06-07 12:30:00,22.92,23.03,22.85,22.99,76043.0,22.92,23.03,22.85,22.99,76043.0
2016-06-07 13:00:00,22.99,22.99,22.82,22.97,126030.0,22.99,22.99,22.82,22.97,126030.0
2016-06-07 13:30:00,22.96,23.03,22.84,22.88,111854.0,22.96,23.03,22.84,22.88,111854.0
2016-06-07 14:00:00,22.89,22.89,22.66,22.69,171995.0,22.89,22.89,22.66,22.69,171995.0
2016-06-07 14:30:00,22.69,22.8,22.66,22.69,122653.0,22.69,22.8,22.66,22.69,122653.0
2016-06-07 15:00:00,22.69,22.76,22.47,22.56,271017.0,22.69,22.76,22.47,22.56,271017.0
2016-06-07 15:30:00,22.55,22.55,22.32,22.33,419877.0,22.55,22.55,22.32,22.33,419877.0
2016-06-08 09:30:00,22.69,22.7,21.57,22.22,922395.0,22.69,22.7,21.57,22.22,922395.0
2016-06-08 10:00:00,22.22,22.44,21.8,21.85,373372.0,22.22,22.44,21.8,21.85,373372.0
2016-06-08 10:30:00,21.83,21.86,21.6,21.62,187680.0,21.83,21.86,21.6,21.62,187680.0
2016-06-08 11:00:00,21.63,21.76,21.39,21.45,243859.0,21.63,21.76,21.39,21.45,243859.0
2016-06-08 11:30:00,21.45,21.55,21.38,21.44,120271.0,21.45,21.55,21.38,21.44,120271.0
2016-06-08 12:00:00,21.45,21.56,21.43,21.54,105416.0,21.45,21.56,21.43,21.54,105416.0
2016-06-08 12:30:00,21.54,21.58,21.52,21.55,107469.0,21.54,21.58,21.52,21.55,107469.0
2016-06-08 13:00:00,21.55,21.6,21.52,21.53,65242.0,21.55,21.6,21.52,21.53,65242.0
2016-06-08 13:30:00,21.53,21.58,21.53,21.53,80001.0,21.53,21.58,21.53,21.53,80001.0
2016-06-08 14:00:00,21.54,21.61,21.5,21.52,80155.0,21.54,21.61,21.5,21.52,80155.0
2016-06-08 14:30:00,21.51,21.65,21.47,21.58,104312.0,21.51,21.65,21.47,21.58,104312.0
2016-06-08 15:00:00,21.59,21.65,21.52,21.57,112277.0,21.59,21.65,21.52,21.57,112277.0
2016-06-08 15:30:00,21.57,21.59,21.38,21.57,527929.0,21.57,21.59,21.38,21.57,527929.0
2016-06-09 09:30:00,21.42,21.57,20.85,21.34,756300.0,21.42,21.57,20.85,21.34,756300.0
2016-06-09 10:00:00,21.32,21.34,21.1,21.15,216703.0,21.32,21.34,21.1,21.15,216703.0
2016-06-09 10:30:00,21.15,21.39,21.13,21.29,149389.0,21.15,21.39,21.13,21.29,149389.0
2016-06-09 11:00:00,21.3,21.6,21.29,21.31,147518.0,21.3,21.6,21.29,21.31,147518.0
2016-06-09 11:30:00,21.33,21.45,21.17,21.25,147743.0,21.33,21.45,21.17,21.25,147743.0
2016-06-09 12:00:00,21.23,21.27,21.14,21.25,56694.0,21.23,21.27,21.14,21.25,56694.0
2016-06-09 12:30:00,21.23,21.47,21.19,21.44,90819.0,21.23,21.47,21.19,21.44,90819.0
2016-06-09 13:00:00,21.46,21.57,21.26,21.53,158712.0,21.46,21.57,21.26,21.53,158712.0
2016-06-09 13:30:00,21.53,21.56,21.44,21.47,124119.0,21.53,21.56,21.44,21.47,124119.0
2016-06-09 14:00:00,21.46,21.67,21.35,21.62,183181.0,21.46,21.67,21.35,21.62,183181.0
2016-06-09 14:30:00,21.63,21.68,21.55,21.58,205431.0,21.63,21.68,21.55,21.58,205431.0
2016-06-09 15:00:00,21.58,21.67,21.54,21.57,184066.0,21.58,21.67,21.54,21.57,184066.0
2016-06-09 15:30:00,21.57,21.59,21.42,21.45,382770.0,21.57,21.59,21.42,21.45,382770.0
2016-06-10 09:30:00,21.1,21.3,20.72,21.25,201419.0,21.1,21.3,20.72,21.25,201419.0
2016-06-10 10:00:00,21.25,21.3,21.02,21.3,128429.0,21.25,21.3,21.02,21.3,128429.0
2016-06-10 10:30:00,21.29,21.36,21.11,21.23,138207.0,21.29,21.36,21.11,21.23,138207.0
2016-06-10 11:00:00,21.24,21.52,21.22,21.46,114167.0,21.24,21.52,21.22,21.46,114167.0
2016-06-10 11:30:00,21.45,21.86,21.45,21.7,216991.0,21.45,21.86,21.45,21.7,216991.0
2016-06-10 12:00:00,21.7,21.75,21.53,21.61,166366.0,21.7,21.75,21.53,21.61,166366.0
2016-06-10 12:30:00,21.61,21.89,21.57,21.87,192304.0,21.61,21.89,21.57,21.87,192304.0
2016-06-10 13:00:00,21.86,22.07,21.76,21.82,247044.0,21.86,22.07,21.76,21.82,247044.0
2016-06-10 13:30:00,21.81,21.85,21.58,21.61,116549.0,21.81,21.85,21.58,21.61,116549.0
2016-06-10 14:00:00,21.61,21.69,21.47,21.48,174744.0,21.61,21.69,21.47,21.48,174744.0
2016-06-10 14:30:00,21.48,21.7,21.47,21.61,191733.0,21.48,21.7,21.47,21.61,191733.0
2016-06-10 15:00:00,21.62,21.73,21.57,21.68,204266.0,21.62,21.73,21.57,21.68,204266.0
2016-06-10 15:30:00,21.69,21.78,21.66,21.74,338518.0,21.69,21.78,21.66,21.74,338518.0
2016-06-13 09:30:00,21.49,22.17,21.3,21.97,167887.0,21.49,22.17,21.3,21.97,167887.0
2016-06-13 10:00:00,22.03,22.45,21.94,22.28,375967.0,22.03,22.45,21.94,22.28,375967.0
2016-06-13 10:30:00,22.29,22.38,21.95,22.03,97593.0,22.29,22.38,21.95,22.03,97593.0
2016-06-13 11:00:00,22.02,22.02,21.73,21.83,128434.0,22.02,22.02,21.73,21.83,128434.0
2016-06-13 11:30:00,21.85,21.92,21.74,21.8,280424.0,21.85,21.92,21.74,21.8,280424.0
2016-06-13 12:00:00,21.8,21.81,21.58,21.63,208553.0,21.8,21.81,21.58,21.63,208553.0
2016-06-13 12:30:00,21.63,21.7,21.61,21.69,46501.0,21.63,21.7,21.61,21.69,46501.0
2016-06-13 13:00:00,21.68,21.72,21.55,21.63,53459.0,21.68,21.72,21.55,21.63,53459.0
2016-06-13 13:30:00,21.63,21.66,21.53,21.53,69583.0,21.63,21.66,21.53,21.53,69583.0
2016-06-13 14:00:00,21.55,21.62,21.5,21.57,64044.0,21.55,21.62,21.5,21.57,64044.0
2016-06-13 14:30:00,21.56,21.71,21.55,21.56,87001.0,21.56,21.71,21.55,21.56,87001.0
2016-06-13 15:00:00,21.56,21.6,21.43,21.51,130005.0,21.56,21.6,21.43,21.51,130005.0
2016-06-13 15:30:00,21.5,21.55,21.42,21.47,306103.0,21.5,21.55,21.42,21.47,306103.0
2016-06-14 09:30:00,21.4,22.34,21.3,22.28,296220.0,21.4,22.34,21.3,22.28,296220.0
2016-06-14 10:00:00,22.28,22.54,22.0,22.11,529777.0,22.28,22.54,22.0,22.11,529777.0
2016-06-14 10:30:00,22.12,22.2,21.59,21.69,341467.0,22.12,22.2,21.59,21.69,341467.0
2016-06-14 11:00:00,21.69,21.74,21.35,21.56,199989.0,21.69,21.74,21.35,21.56,199989.0
2016-06-14 11:30:00,21.56,21.86,21.52,21.73,149117.0,21.56,21.86,21.52,21.73,149117.0
2016-06-14 12:00:00,21.72,22.11,21.72,22.09,127133.0,21.72,22.11,21.72,22.09,127133.0
2016-06-14 12:30:00,22.11,22.12,21.81,21.94,98508.0,22.11,22.12,21.81,21.94,98508.0
2016-06-14 13:00:00,21.95,21.97,21.8,21.85,94060.0,21.95,21.97,21.8,21.85,94060.0
2016-06-14 13:30:00,21.84,21.96,21.78,21.84,91656.0,21.84,21.96,21.78,21.84,91656.0
2016-06-14 14:00:00,21.84,22.0,21.77,21.96,92568.0,21.84,22.0,21.77,21.96,92568.0
2016-06-14 14:30:00,21.97,22.1,21.94,22.08,129145.0,21.97,22.1,21.94,22.08,129145.0
2016-06-14 15:00:00,22.08,22.31,21.97,22.31,233435.0,22.08,22.31,21.97,22.31,233435.0
2016-06-14 15:30:00,22.31,22.39,22.25,22.35,412092.0,22.31,22.39,22.25,22.35,412092.0
2016-06-15 09:30:00,22.54,22.94,22.53,22.85,190421.0,22.54,22.94,22.53,22.85,190421.0
2016-06-15 10:00:00,22.85,23.15,22.82,22.89,189442.0,22.85,23.15,22.82,22.89,189442.0
2016-06-15 10:30:00,22.9,23.46,22.9,23.38,274340.0,22.9,23.46,22.9,23.38,274340.0
2016-06-15 11:00:00,23.35,23.46,23.2,23.23,127342.0,23.35,23.46,23.2,23.23,127342.0
2016-06-15 11:30:00,23.21,23.42,23.1,23.39,110220.0,23.21,23.42,23.1,23.39,110220.0
2016-06-15 12:00:00,23.4,23.49,23.22,23.46,96106.0,23.4,23.49,23.22,23.46,96106.0
2016-06-15 12:30:00,23.46,23.47,23.31,23.38,126041.0,23.46,23.47,23.31,23.38,126041.0
2016-06-15 13:00:00,23.38,23.44,23.29,23.36,69782.0,23.38,23.44,23.29,23.36,69782.0
2016-06-15 13:30:00,23.39,23.49,23.34,23.36,81099.0,23.39,23.49,23.34,23.36,81099.0
2016-06-15 14:00:00,23.38,23.45,23.07,23.09,117945.0,23.38,23.45,23.07,23.09,117945.0
2016-06-15 14:30:00,23.08,23.3,23.03,23.14,94828.0,23.08,23.3,23.03,23.14,94828.0
2016-06-15 15:00:00,23.15,23.3,23.14,23.24,98388.0,23.15,23.3,23.14,23.24,98388.0
2016-06-15 15:30:00,23.24,23.25,22.8,22.86,372672.0,23.24,23.25,22.8,22.86,372672.0
2016-06-16 09:30:00,22.82,22.88,22.22,22.47,128916.0,22.82,22.88,22.22,22.47,128916.0
2016-06-16 10:00:00,22.47,23.12,22.43,22.81,143526.0,22.47,23.12,22.43,22.81,143526.0
2016-06-16 10:30:00,22.8,23.01,22.52,22.98,134452.0,22.8,23.01,22.52,22.98,134452.0
2016-06-16 11:00:00,22.99,23.16,22.8,23.15,133881.0,22.99,23.16,22.8,23.15,133881.0
2016-06-16 11:30:00,23.1,23.11,22.78,22.81,176642.0,23.1,23.11,22.78,22.81,176642.0
2016-06-16 12:00:00,22.8,23.02,22.71,22.95,83957.0,22.8,23.02,22.71,22.95,83957.0
2016-06-16 12:30:00,22.93,22.99,22.75,22.96,73287.0,22.93,22.99,22.75,22.96,73287.0
2016-06-16 13:00:00,22.98,23.1,22.93,22.95,78497.0,22.98,23.1,22.93,22.95,78497.0
2016-06-16 13:30:00,22.92,23.0,22.78,22.9,95143.0,22.92,23.0,22.78,22.9,95143.0
2016-06-16 14:00:00,22.91,23.28,22.84,23.09,109683.0,22.91,23.28,22.84,23.09,109683.0
2016-06-16 14:30:00,23.08,23.23,23.0,23.16,86516.0,23.08,23.23,23.0,23.16,86516.0
2016-06-16 15:00:00,23.16,23.32,23.13,23.31,112569.0,23.16,23.32,23.13,23.31,112569.0
2016-06-16 15:30:00,23.32,23.39,23.26,23.33,221353.0,23.32,23.39,23.26,23.33,221353.0
2016-06-17 09:30:00,23.29,23.58,23.15,23.43,134263.0,23.29,23.58,23.15,23.43,134263.0
2016-06-17 10:00:00,23.46,23.55,23.32,23.32,128142.0,23.46,23.55,23.32,23.32,128142.0
2016-06-17 10:30:00,23.3,23.44,23.13,23.14,63715.0,23.3,23.44,23.13,23.14,63715.0
2016-06-17 11:00:00,23.14,23.28,23.0,23.01,95772.0,23.14,23.28,23.0,23.01,95772.0
2016-06-17 11:30:00,23.0,23.1,22.88,22.89,102741.0,23.0,23.1,22.88,22.89,102741.0
2016-06-17 12:00:00,22.88,22.99,22.72,22.82,96601.0,22.88,22.99,22.72,22.82,96601.0
2016-06-17 12:30:00,22.81,22.81,22.57,22.67,110300.0,22.81,22.81,22.57,22.67,110300.0
2016-06-17 13:00:00,22.67,22.82,22.57,22.7,93182.0,22.67,22.82,22.57,22.7,93182.0
2016-06-17 13:30:00,22.7,22.82,22.65,22.71,73154.0,22.7,22.82,22.65,22.71,73154.0
2016-06-17 14:00:00,22.72,22.82,22.62,22.76,65459.0,22.72,22.82,22.62,22.76,65459.0
2016-06-17 14:30:00,22.75,22.78,22.52,22.52,147339.0,22.75,22.78,22.52,22.52,147339.0
2016-06-17 15:00:00,22.53,22.59,22.41,22.48,136503.0,22.53,22.59,22.41,22.48,136503.0
2016-06-17 15:30:00,22.48,22.5,22.38,22.46,308403.0,22.48,22.5,22.38,22.46,308403.0
2016-06-20 09:30:00,22.76,23.06,22.26,22.31,184295.0,22.76,23.06,22.26,22.31,184295.0
2016-06-20 10:00:00,22.32,23.2,22.32,23.02,160130.0,22.32,23.2,22.32,23.02,160130.0
2016-06-20 10:30:00,23.08,23.13,22.92,22.98,89390.0,23.08,23.13,22.92,22.98,89390.0
2016-06-20 11:00:00,23.0,23.08,22.82,22.88,88597.0,23.0,23.08,22.82,22.88,88597.0
2016-06-20 11:30:00,22.88,23.06,22.81,23.06,65498.0,22.88,23.06,22.81,23.06,65498.0
2016-06-20 12:00:00,23.08,23.25,23.01,23.14,105967.0,23.08,23.25,23.01,23.14,105967.0
2016-06-20 12:30:00,23.12,23.22,23.05,23.13,114089.0,23.12,23.22,23.05,23.13,114089.0
2016-06-20 13:00:00,23.13,23.22,23.08,23.16,73482.0,23.13,23.22,23.08,23.16,73482.0
2016-06-20 13:30:00,23.17,23.19,23.03,23.05,77713.0,23.17,23.19,23.03,23.05,77713.0
2016-06-20 14:00:00,23.05,23.07,22.82,22.89,63353.0,23.05,23.07,22.82,22.89,63353.0
2016-06-20 14:30:00,22.91,23.11,22.87,23.1,43329.0,22.91,23.11,22.87,23.1,43329.0
2016-06-20 15:00:00,23.09,23.13,22.9,22.92,63980.0,23.09,23.13,22.9,22.92,63980.0
2016-06-20 15:30:00,22.91,23.07,22.87,23.04,266062.0,22.91,23.07,22.87,23.04,266062.0
2016-06-21 09:30:00,23.17,23.17,22.68,22.89,91700.0,23.17,23.17,22.68,22.89,91700.0
2016-06-21 10:00:00,22.89,22.89,22.41,22.53,104782.0,22.89,22.89,22.41,22.53,104782.0
2016-06-21 10:30:00,22.53,22.57,22.29,22.34,99406.0,22.53,22.57,22.29,22.34,99406.0
2016-06-21 11:00:00,22.32,22.47,22.11,22.15,166900.0,22.32,22.47,22.11,22.15,166900.0
2016-06-21 11:30:00,22.13,22.13,21.87,22.05,161842.0,22.13,22.13,21.87,22.05,161842.0
2016-06-21 12:00:00,22.05,22.09,21.9,22.0,115665.0,22.05,22.09,21.9,22.0,115665.0
2016-06-21 12:30:00,22.0,22.03,21.85,21.95,91136.0,22.0,22.03,21.85,21.95,91136.0
2016-06-21 13:00:00,21.94,22.08,21.94,22.02,102839.0,21.94,22.08,21.94,22.02,102839.0
2016-06-21 13:30:00,22.01,22.02,21.87,21.97,112968.0,22.01,22.02,21.87,21.97,112968.0
2016-06-21 14:00:00,21.96,22.13,21.93,22.12,66536.0,21.96,22.13,21.93,22.12,66536.0
2016-06-21 14:30:00,22.13,22.31,22.07,22.3,94117.0,22.13,22.31,22.07,22.3,94117.0
2016-06-21 15:00:00,22.28,22.38,22.19,22.37,123313.0,22.28,22.38,22.19,22.37,123313.0
2016-06-21 15:30:00,22.37,22.52,22.34,22.41,278062.0,22.37,22.52,22.34,22.41,278062.0
2016-06-22 09:30:00,22.33,22.46,22.05,22.25,131378.0,22.33,22.46,22.05,22.25,131378.0
2016-06-22 10:00:00,22.26,22.47,22.24,22.34,75942.0,22.26,22.47,22.24,22.34,75942.0
2016-06-22 10:30:00,22.33,23.67,22.31,23.14,323563.0,22.33,23.67,22.31,23.14,323563.0
2016-06-22 11:00:00,23.15,23.34,23.02,23.17,115188.0,23.15,23.34,23.02,23.17,115188.0
2016-06-22 11:30:00,23.17,23.17,22.72,22.74,121036.0,23.17,23.17,22.72,22.74,121036.0
2016-06-22 12:00:00,22.73,22.77,22.51,22.58,109359.0,22.73,22.77,22.51,22.58,109359.0
2016-06-22 12:30:00,22.56,22.65,22.32,22.52,135456.0,22.56,22.65,22.32,22.52,135456.0
2016-06-22 13:00:00,22.51,22.52,22.26,22.41,85129.0,22.51,22.52,22.26,22.41,85129.0
2016-06-22 13:30:00,22.4,22.73,22.32,22.6,90103.0,22.4,22.73,22.32,22.6,90103.0
2016-06-22 14:00:00,22.62,22.76,22.55,22.7,77811.0,22.62,22.76,22.55,22.7,77811.0
2016-06-22 14:30:00,22.7,22.76,22.57,22.67,58555.0,22.7,22.76,22.57,22.67,58555.0
2016-06-22 15:00:00,22.68,22.81,22.55,22.57,125879.0,22.68,22.81,22.55,22.57,125879.0
2016-06-22 15:30:00,22.58,22.66,22.53,22.59,227240.0,22.58,22.66,22.53,22.59,227240.0
2016-06-23 09:30:00,22.82,23.11,22.47,23.09,126572.0,22.82,23.11,22.47,23.09,126572.0
2016-06-23 10:00:00,23.14,23.18,23.02,23.16,102692.0,23.14,23.18,23.02,23.16,102692.0
2016-06-23 10:30:00,23.14,23.17,22.92,23.11,95972.0,23.14,23.17,22.92,23.11,95972.0
2016-06-23 11:00:00,23.13,23.17,23.03,23.16,76775.0,23.13,23.17,23.03,23.16,76775.0
2016-06-23 11:30:00,23.16,23.25,23.07,23.17,97945.0,23.16,23.25,23.07,23.17,97945.0
2016-06-23 12:00:00,23.18,23.33,23.18,23.23,69027.0,23.18,23.33,23.18,23.23,69027.0
2016-06-23 12:30:00,23.26,23.3,23.18,23.19,56316.0,23.26,23.3,23.18,23.19,56316.0
2016-06-23 13:00:00,23.22,23.29,23.16,23.26,58555.0,23.22,23.29,23.16,23.26,58555.0
2016-06-23 13:30:00,23.25,23.34,23.19,23.3,51300.0,23.25,23.34,23.19,23.3,51300.0
2016-06-23 14:00:00,23.31,23.37,23.27,23.35,52452.0,23.31,23.37,23.27,23.35,52452.0
2016-06-23 14:30:00,23.34,23.44,23.3,23.38,51440.0,23.34,23.44,23.3,23.38,51440.0
2016-06-23 15:00:00,23.39,23.44,23.35,23.38,76720.0,23.39,23.44,23.35,23.38,76720.0
2016-06-23 15:30:00,23.39,23.61,23.37,23.6,253538.0,23.39,23.61,23.37,23.6,253538.0
2016-06-24 09:30:00,22.35,23.46,22.29,23.0,167062.0,22.35,23.46,22.29,23.0,167062.0
2016-06-24 10:00:00,22.99,23.15,22.63,22.77,141421.0,22.99,23.15,22.63,22.77,141421.0
2016-06-24 10:30:00,22.81,23.15,22.72,22.99,67919.0,22.81,23.15,22.72,22.99,67919.0
2016-06-24 11:00:00,22.99,23.05,22.88,23.01,53013.0,22.99,23.05,22.88,23.01,53013.0
2016-06-24 11:30:00,23.01,23.09,22.62,22.72,108944.0,23.01,23.09,22.62,22.72,108944.0
2016-06-24 12:00:00,22.73,22.77,22.46,22.5,145133.0,22.73,22.77,22.46,22.5,145133.0
2016-06-24 12:30:00,22.5,22.54,22.19,22.28,167322.0,22.5,22.54,22.19,22.28,167322.0
2016-06-24 13:00:00,22.28,22.35,22.22,22.29,83951.0,22.28,22.35,22.22,22.29,83951.0
2016-06-24 13:30:00,22.29,22.47,22.25,22.4,163251.0,22.29,22.47,22.25,22.4,163251.0
2016-06-24 14:00:00,22.41,22.44,22.31,22.34,121745.0,22.41,22.44,22.31,22.34,121745.0
2016-06-24 14:30:00,22.34,22.38,22.16,22.22,214901.0,22.34,22.38,22.16,22.22,214901.0
2016-06-24 15:00:00,22.22,22.28,22.0,22.05,187622.0,22.22,22.28,22.0,22.05,187622.0
2016-06-24 15:30:00,22.04,22.11,21.92,21.99,401494.0,22.04,22.11,21.92,21.99,401494.0
2016-06-27 09:30:00,21.75,22.04,21.61,21.64,152309.0,21.75,22.04,21.61,21.64,152309.0
2016-06-27 10:00:00,21.63,21.73,20.97,20.97,166108.0,21.63,21.73,20.97,20.97,166108.0
2016-06-27 10:30:00,20.96,21.15,20.75,20.77,117352.0,20.96,21.15,20.75,20.77,117352.0
2016-06-27 11:00:00,20.75,20.88,20.58,20.85,100240.0,20.75,20.88,20.58,20.85,100240.0
2016-06-27 11:30:00,20.84,21.07,20.8,20.83,91619.0,20.84,21.07,20.8,20.83,91619.0
2016-06-27 12:00:00,20.84,21.04,20.7,20.95,110084.0,20.84,21.04,20.7,20.95,110084.0
2016-06-27 12:30:00,20.97,21.1,20.87,21.05,147924.0,20.97,21.1,20.87,21.05,147924.0
2016-06-27 13:00:00,21.07,21.19,20.96,21.02,92695.0,21.07,21.19,20.96,21.02,92695.0
2016-06-27 13:30:00,21.01,21.02,20.71,20.79,92033.0,21.01,21.02,20.71,20.79,92033.0
2016-06-27 14:00:00,20.76,20.87,20.55,20.66,149666.0,20.76,20.87,20.55,20.66,149666.0
2016-06-27 14:30:00,20.65,20.72,20.55,20.57,93320.0,20.65,20.72,20.55,20.57,93320.0
2016-06-27 15:00:00,20.6,20.69,20.49,20.53,187293.0,20.6,20.69,20.49,20.53,187293.0
2016-06-27 15:30:00,20.52,20.74,20.51,20.62,372505.0,20.52,20.74,20.51,20.62,372505.0
2016-06-28 09:30:00,21.06,22.28,21.05,22.2,307812.0,21.06,22.28,21.05,22.2,307812.0
2016-06-28 10:00:00,22.22,22.5,22.01,22.2,233349.0,22.22,22.5,22.01,22.2,233349.0
2016-06-28 10:30:00,22.21,22.35,21.97,22.07,126444.0,22.21,22.35,21.97,22.07,126444.0
2016-06-28 11:00:00,22.07,22.1,21.74,21.75,185681.0,22.07,22.1,21.74,21.75,185681.0
2016-06-28 11:30:00,21.75,22.2,21.74,22.01,87414.0,21.75,22.2,21.74,22.01,87414.0
2016-06-28 12:00:00,22.02,22.14,22.01,22.07,94878.0,22.02,22.14,22.01,22.07,94878.0
2016-06-28 12:30:00,22.07,22.27,22.06,22.08,66275.0,22.07,22.27,22.06,22.08,66275.0
2016-06-28 13:00:00,22.06,22.08,21.88,21.95,53267.0,22.06,22.08,21.88,21.95,53267.0
2016-06-28 13:30:00,21.92,22.16,21.92,22.03,89394.0,21.92,22.16,21.92,22.03,89394.0
2016-06-28 14:00:00,22.01,22.05,21.87,22.05,118948.0,22.01,22.05,21.87,22.05,118948.0
2016-06-28 14:30:00,22.03,22.57,22.02,22.5,172568.0,22.03,22.57,22.02,22.5,172568.0
2016-06-28 15:00:00,22.5,22.55,22.25,22.31,150999.0,22.5,22.55,22.25,22.31,150999.0
2016-06-28 15:30:00,22.32,22.52,22.28,22.49,222319.0,22.32,22.52,22.28,22.49,222319.0
2016-06-29 09:30:00,22.77,23.07,22.38,22.91,110605.0,22.77,23.07,22.38,22.91,110605.0
2016-06-29 10:00:00,22.95,22.95,22.64,22.73,119846.0,22.95,22.95,22.64,22.73,119846.0
2016-06-29 10:30:00,22.74,22.96,22.73,22.94,131914.0,22.74,22.96,22.73,22.94,131914.0
2016-06-29 11:00:00,22.94,23.0,22.83,22.94,127297.0,22.94,23.0,22.83,22.94,127297.0
2016-06-29 11:30:00,22.94,22.97,22.82,22.86,59052.0,22.94,22.97,22.82,22.86,59052.0
2016-06-29 12:00:00,22.83,22.85,22.67,22.85,54862.0,22.83,22.85,22.67,22.85,54862.0
2016-06-29 12:30:00,22.84,22.88,22.73,22.76,68047.0,22.84,22.88,22.73,22.76,68047.0
2016-06-29 13:00:00,22.75,22.88,22.68,22.85,55814.0,22.75,22.88,22.68,22.85,55814.0
2016-06-29 13:30:00,22.83,22.99,22.83,22.95,73784.0,22.83,22.99,22.83,22.95,73784.0
2016-06-29 14:00:00,22.94,23.24,22.94,23.2,115324.0,22.94,23.24,22.94,23.2,115324.0
2016-06-29 14:30:00,23.21,23.35,23.13,23.24,89704.0,23.21,23.35,23.13,23.24,89704.0
2016-06-29 15:00:00,23.24,23.33,23.06,23.22,101940.0,23.24,23.33,23.06,23.22,101940.0
2016-06-29 15:30:00,23.2,23.24,23.05,23.15,268222.0,23.2,23.24,23.05,23.15,268222.0
2016-06-30 09:30:00,23.16,23.35,22.54,22.89,116258.0,23.16,23.35,22.54,22.89,116258.0
2016-06-30 10:00:00,22.93,23.08,22.79,22.9,149460.0,22.93,23.08,22.79,22.9,149460.0
2016-06-30 10:30:00,22.9,23.46,22.88,23.44,100409.0,22.9,23.46,22.88,23.44,100409.0
2016-06-30 11:00:00,23.43,23.59,23.33,23.47,166410.0,23.43,23.59,23.33,23.47,166410.0
2016-06-30 11:30:00,23.48,23.55,23.26,23.35,80857.0,23.48,23.55,23.26,23.35,80857.0
2016-06-30 12:00:00,23.35,23.47,23.26,23.46,60691.0,23.35,23.47,23.26,23.46,60691.0
2016-06-30 12:30:00,23.44,23.51,23.38,23.41,58180.0,23.44,23.51,23.38,23.41,58180.0
2016-06-30 13:00:00,23.41,23.42,23.09,23.13,57133.0,23.41,23.42,23.09,23.13,57133.0
2016-06-30 13:30:00,23.14,23.26,23.08,23.25,59089.0,23.14,23.26,23.08,23.25,59089.0
2016-06-30 14:00:00,23.25,23.34,23.17,23.2,65955.0,23.25,23.34,23.17,23.2,65955.0
2016-06-30 14:30:00,23.21,23.28,23.14,23.18,60605.0,23.21,23.28,23.14,23.18,60605.0
2016-06-30 15:00:00,23.17,23.22,23.05,23.18,117667.0,23.17,23.22,23.05,23.18,117667.0
2016-06-30 15:30:00,23.18,23.42,23.05,23.29,362154.0,23.18,23.42,23.05,23.29,362154.0
2016-07-01 09:30:00,23.31,23.99,23.25,23.97,94523.0,23.31,23.99,23.25,23.97,94523.0
2016-07-01 10:00:00,23.99,24.29,23.9,24.14,293736.0,23.99,24.29,23.9,24.14,293736.0
2016-07-01 10:30:00,24.17,24.47,24.07,24.46,153331.0,24.17,24.47,24.07,24.46,153331.0
2016-07-01 11:00:00,24.47,24.48,23.88,23.94,231265.0,24.47,24.48,23.88,23.94,231265.0
2016-07-01 11:30:00,23.94,24.16,23.79,24.16,114285.0,23.94,24.16,23.79,24.16,114285.0
2016-07-01 12:00:00,24.17,24.18,23.9,23.97,93282.0,24.17,24.18,23.9,23.97,93282.0
2016-07-01 12:30:00,23.96,24.09,23.89,23.99,34016.0,23.96,24.09,23.89,23.99,34016.0
2016-07-01 13:00:00,24.0,24.08,23.93,23.95,61755.0,24.0,24.08,23.93,23.95,61755.0
2016-07-01 13:30:00,23.96,24.05,23.87,24.01,53847.0,23.96,24.05,23.87,24.01,53847.0
2016-07-01 14:00:00,24.02,24.11,23.99,24.05,43488.0,24.02,24.11,23.99,24.05,43488.0
2016-07-01 14:30:00,24.03,24.2,23.96,24.2,48601.0,24.03,24.2,23.96,24.2,48601.0
2016-07-01 15:00:00,24.2,24.37,24.2,24.28,92946.0,24.2,24.37,24.2,24.28,92946.0
2016-07-01 15:30:00,24.27,24.48,24.23,24.42,296900.0,24.27,24.48,24.23,24.42,296900.0
2016-07-05 09:30:00,24.4,24.4,23.94,24.21,65881.0,24.4,24.4,23.94,24.21,65881.0
2016-07-05 10:00:00,24.19,24.34,24.0,24.2,170796.0,24.19,24.34,24.0,24.2,170796.0
2016-07-05 10:30:00,24.2,24.3,24.05,24.16,166616.0,24.2,24.3,24.05,24.16,166616.0
2016-07-05 11:00:00,24.13,24.2,24.0,24.17,58635.0,24.13,24.2,24.0,24.17,58635.0
2016-07-05 11:30:00,24.15,24.19,24.05,24.14,57476.0,24.15,24.19,24.05,24.14,57476.0
2016-07-05 12:00:00,24.15,24.29,24.04,24.26,94804.0,24.15,24.29,24.04,24.26,94804.0
2016-07-05 12:30:00,24.27,24.32,24.11,24.22,72391.0,24.27,24.32,24.11,24.22,72391.0
2016-07-05 13:00:00,24.24,24.28,24.17,24.23,46329.0,24.24,24.28,24.17,24.23,46329.0
2016-07-05 13:30:00,24.23,24.23,24.01,24.14,69873.0,24.23,24.23,24.01,24.14,69873.0
2016-07-05 14:00:00,24.13,24.3,24.13,24.21,51993.0,24.13,24.3,24.13,24.21,51993.0
2016-07-05 14:30:00,24.2,24.22,24.07,24.18,35314.0,24.2,24.22,24.07,24.18,35314.0
2016-07-05 15:00:00,24.15,24.4,24.14,24.39,62679.0,24.15,24.4,24.14,24.39,62679.0
2016-07-05 15:30:00,24.39,24.62,24.38,24.48,208001.0,24.39,24.62,24.38,24.48,208001.0
2016-07-06 09:30:00,24.2,24.83,23.92,24.8,119260.0,24.2,24.83,23.92,24.8,119260.0
2016-07-06 10:00:00,24.81,25.39,24.72,25.04,257044.0,24.81,25.39,24.72,25.04,257044.0
2016-07-06 10:30:00,25.03,25.25,24.9,25.11,194482.0,25.03,25.25,24.9,25.11,194482.0
2016-07-06 11:00:00,25.14,25.47,25.12,25.18,112763.0,25.14,25.47,25.12,25.18,112763.0
2016-07-06 11:30:00,25.19,25.2,24.88,25.02,74654.0,25.19,25.2,24.88,25.02,74654.0
2016-07-06 12:00:00,25.03,25.31,25.01,25.11,140875.0,25.03,25.31,25.01,25.11,140875.0
2016-07-06 12:30:00,25.09,25.15,25.01,25.12,39704.0,25.09,25.15,25.01,25.12,39704.0
2016-07-06 13:00:00,25.11,25.18,25.02,25.1,46674.0,25.11,25.18,25.02,25.1,46674.0
2016-07-06 13:30:00,25.11,25.16,24.93,24.94,97483.0,25.11,25.16,24.93,24.94,97483.0
2016-07-06 14:00:00,24.93,24.93,24.7,24.71,129042.0,24.93,24.93,24.7,24.71,129042.0
2016-07-06 14:30:00,24.71,24.96,24.71,24.9,57181.0,24.71,24.96,24.71,24.9,57181.0
2016-07-06 15:00:00,24.9,24.98,24.83,24.89,51451.0,24.9,24.98,24.83,24.89,51451.0
2016-07-06 15:30:00,24.91,25.13,24.91,25.09,170790.0,24.91,25.13,24.91,25.09,170790.0
2016-07-07 09:30:00,25.26,25.9,25.08,25.48,144715.0,25.26,25.9,25.08,25.48,144715.0
2016-07-07 10:00:00,25.44,25.46,25.14,25.23,82444.0,25.44,25.46,25.14,25.23,82444.0
2016-07-07 10:30:00,25.22,25.32,24.94,24.97,152172.0,25.22,25.32,24.94,24.97,152172.0
2016-07-07 11:00:00,24.93,25.16,24.78,25.03,55821.0,24.93,25.16,24.78,25.03,55821.0
2016-07-07 11:30:00,25.05,25.19,24.92,24.96,91720.0,25.05,25.19,24.92,24.96,91720.0
2016-07-07 12:00:00,24.99,25.03,24.66,24.8,88416.0,24.99,25.03,24.66,24.8,88416.0
2016-07-07 12:30:00,24.78,24.89,24.52,24.57,89553.0,24.78,24.89,24.52,24.57,89553.0
2016-07-07 13:00:00,24.56,24.81,24.5,24.77,78741.0,24.56,24.81,24.5,24.77,78741.0
2016-07-07 13:30:00,24.81,24.87,24.65,24.75,36169.0,24.81,24.87,24.65,24.75,36169.0
2016-07-07 14:00:00,24.76,24.83,24.62,24.76,56733.0,24.76,24.83,24.62,24.76,56733.0
2016-07-07 14:30:00,24.79,24.9,24.75,24.82,49740.0,24.79,24.9,24.75,24.82,49740.0
2016-07-07 15:00:00,24.82,25.13,24.8,25.04,75945.0,24.82,25.13,24.8,25.04,75945.0
2016-07-07 15:30:00,25.05,25.17,25.03,25.14,211073.0,25.05,25.17,25.03,25.14,211073.0
2016-07-08 09:30:00,25.15,25.68,25.01,25.39,91786.0,25.15,25.68,25.01,25.39,91786.0
2016-07-08 10:00:00,25.41,25.41,24.87,25.15,100922.0,25.41,25.41,24.87,25.15,100922.0
2016-07-08 10:30:00,25.17,25.43,25.17,25.38,32518.0,25.17,25.43,25.17,25.38,32518.0
2016-07-08 11:00:00,25.4,25.58,25.33,25.55,47497.0,25.4,25.58,25.33,25.55,47497.0
2016-07-08 11:30:00,25.55,25.65,25.37,25.59,58522.0,25.55,25.65,25.37,25.59,58522.0
2016-07-08 12:00:00,25.58,25.6,25.46,25.55,40399.0,25.58,25.6,25.46,25.55,40399.0
2016-07-08 12:30:00,25.56,25.6,25.49,25.51,23256.0,25.56,25.6,25.49,25.51,23256.0
2016-07-08 13:00:00,25.53,25.59,25.48,25.53,74497.0,25.53,25.59,25.48,25.53,74497.0
2016-07-08 13:30:00,25.53,25.59,25.48,25.49,38149.0,25.53,25.59,25.48,25.49,38149.0
2016-07-08 14:00:00,25.48,25.68,25.44,25.67,29718.0,25.48,25.68,25.44,25.67,29718.0
2016-07-08 14:30:00,25.7,25.76,25.57,25.57,74085.0,25.7,25.76,25.57,25.57,74085.0
2016-07-08 15:00:00,25.58,25.59,25.18,25.18,118729.0,25.58,25.59,25.18,25.18,118729.0
2016-07-08 15:30:00,25.19,25.41,25.14,25.38,189901.0,25.19,25.41,25.14,25.38,189901.0
2016-07-11 09:30:00,25.65,25.88,25.11,25.43,195863.0,25.65,25.88,25.11,25.43,195863.0
2016-07-11 10:00:00,25.43,25.72,25.29,25.36,105182.0,25.43,25.72,25.29,25.36,105182.0
2016-07-11 10:30:00,25.35,25.58,25.35,25.55,112979.0,25.35,25.58,25.35,25.55,112979.0
2016-07-11 11:00:00,25.56,25.69,25.52,25.64,86919.0,25.56,25.69,25.52,25.64,86919.0
2016-07-11 11:30:00,25.66,25.73,25.62,25.65,78954.0,25.66,25.73,25.62,25.65,78954.0
2016-07-11 12:00:00,25.65,25.7,25.64,25.65,75874.0,25.65,25.7,25.64,25.65,75874.0
2016-07-11 12:30:00,25.66,25.81,25.64,25.71,66428.0,25.66,25.81,25.64,25.71,66428.0
2016-07-11 13:00:00,25.71,25.76,25.66,25.67,55195.0,25.71,25.76,25.66,25.67,55195.0
2016-07-11 13:30:00,25.67,25.7,25.62,25.67,64589.0,25.67,25.7,25.62,25.67,64589.0
2016-07-11 14:00:00,25.66,25.7,25.6,25.62,66356.0,25.66,25.7,25.6,25.62,66356.0
2016-07-11 14:30:00,25.62,25.69,25.58,25.63,105537.0,25.62,25.69,25.58,25.63,105537.0
2016-07-11 15:00:00,25.62,25.67,25.54,25.55,54689.0,25.62,25.67,25.54,25.55,54689.0
2016-07-11 15:30:00,25.54,25.55,25.26,25.27,198837.0,25.54,25.55,25.26,25.27,198837.0
2016-07-12 09:30:00,25.5,26.05,25.3,25.78,126519.0,25.5,26.05,25.3,25.78,126519.0
2016-07-12 10:00:00,25.8,25.97,25.41,25.43,116653.0,25.8,25.97,25.41,25.43,116653.0
2016-07-12 10:30:00,25.43,25.79,25.42,25.69,51392.0,25.43,25.79,25.42,25.69,51392.0
2016-07-12 11:00:00,25.67,25.78,25.48,25.55,96679.0,25.67,25.78,25.48,25.55,96679.0
2016-07-12 11:30:00,25.54,25.79,25.54,25.77,55007.0,25.54,25.79,25.54,25.77,55007.0
2016-07-12 12:00:00,25.77,25.85,25.74,25.82,75210.0,25.77,25.85,25.74,25.82,75210.0
2016-07-12 12:30:00,25.83,25.88,25.67,25.76,27821.0,25.83,25.88,25.67,25.76,27821.0
2016-07-12 13:00:00,25.78,25.84,25.76,25.84,33225.0,25.78,25.84,25.76,25.84,33225.0
2016-07-12 13:30:00,25.84,25.9,25.79,25.84,47455.0,25.84,25.9,25.79,25.84,47455.0
2016-07-12 14:00:00,25.85,26.0,25.85,25.97,72825.0,25.85,26.0,25.85,25.97,72825.0
2016-07-12 14:30:00,25.97,25.99,25.77,25.77,71996.0,25.97,25.99,25.77,25.77,71996.0
2016-07-12 15:00:00,25.77,25.78,25.52,25.57,140852.0,25.77,25.78,25.52,25.57,140852.0
2016-07-12 15:30:00,25.56,25.58,25.46,25.5,227398.0,25.56,25.58,25.46,25.5,227398.0
2016-07-13 09:30:00,25.72,26.09,25.69,26.06,214072.0,25.72,26.09,25.69,26.06,214072.0
2016-07-13 10:00:00,26.08,26.29,25.82,25.92,133491.0,26.08,26.29,25.82,25.92,133491.0
2016-07-13 10:30:00,25.93,26.0,25.53,25.55,69669.0,25.93,26.0,25.53,25.55,69669.0
2016-07-13 11:00:00,25.55,25.65,25.11,25.21,103314.0,25.55,25.65,25.11,25.21,103314.0
2016-07-13 11:30:00,25.19,25.19,24.75,25.12,147514.0,25.19,25.19,24.75,25.12,147514.0
2016-07-13 12:00:00,25.14,25.25,24.95,25.17,89555.0,25.14,25.25,24.95,25.17,89555.0
2016-07-13 12:30:00,25.16,25.19,25.02,25.17,41792.0,25.16,25.19,25.02,25.17,41792.0
2016-07-13 13:00:00,25.16,25.29,24.93,24.99,86175.0,25.16,25.29,24.93,24.99,86175.0
2016-07-13 13:30:00,25.0,25.2,24.98,25.14,72158.0,25.0,25.2,24.98,25.14,72158.0
2016-07-13 14:00:00,25.12,25.13,24.93,24.96,49858.0,25.12,25.13,24.93,24.96,49858.0
2016-07-13 14:30:00,24.96,24.99,24.84,24.87,93844.0,24.96,24.99,24.84,24.87,93844.0
2016-07-13 15:00:00,24.87,24.92,24.6,24.66,151458.0,24.87,24.92,24.6,24.66,151458.0
2016-07-13 15:30:00,24.66,24.79,24.62,24.68,271341.0,24.66,24.79,24.62,24.68,271341.0
2016-07-14 09:30:00,24.84,24.94,23.9,24.3,300495.0,24.84,24.94,23.9,24.3,300495.0
2016-07-14 10:00:00,24.31,24.82,24.3,24.46,169334.0,24.31,24.82,24.3,24.46,169334.0
2016-07-14 10:30:00,24.48,24.57,24.06,24.09,258498.0,24.48,24.57,24.06,24.09,258498.0
2016-07-14 11:00:00,24.09,24.43,24.08,24.34,124249.0,24.09,24.43,24.08,24.34,124249.0
2016-07-14 11:30:00,24.32,24.47,24.27,24.41,143899.0,24.32,24.47,24.27,24.41,143899.0
2016-07-14 12:00:00,24.41,24.55,24.39,24.55,83254.0,24.41,24.55,24.39,24.55,83254.0
2016-07-14 12:30:00,24.55,24.6,24.46,24.48,115160.0,24.55,24.6,24.46,24.48,115160.0
2016-07-14 13:00:00,24.48,24.53,24.36,24.49,87795.0,24.48,24.53,24.36,24.49,87795.0
2016-07-14 13:30:00,24.5,24.67,24.47,24.67,167833.0,24.5,24.67,24.47,24.67,167833.0
2016-07-14 14:00:00,24.67,24.74,24.59,24.66,75582.0,24.67,24.74,24.59,24.66,75582.0
2016-07-14 14:30:00,24.67,24.74,24.65,24.67,71592.0,24.67,24.74,24.65,24.67,71592.0
2016-07-14 15:00:00,24.67,24.68,24.58,24.62,111186.0,24.67,24.68,24.58,24.62,111186.0
2016-07-14 15:30:00,24.63,24.65,24.46,24.52,268483.0,24.63,24.65,24.46,24.52,268483.0
2016-07-15 09:30:00,24.59,25.38,24.34,25.31,345531.0,24.59,25.38,24.34,25.31,345531.0
2016-07-15 10:00:00,25.3,25.71,25.07,25.69,484492.0,25.3,25.71,25.07,25.69,484492.0
2016-07-15 10:30:00,25.69,25.96,25.61,25.91,273531.0,25.69,25.96,25.61,25.91,273531.0
2016-07-15 11:00:00,25.91,26.07,25.79,26.05,157136.0,25.91,26.07,25.79,26.05,157136.0
2016-07-15 11:30:00,26.05,27.14,26.04,26.7,880004.0,26.05,27.14,26.04,26.7,880004.0
2016-07-15 12:00:00,26.74,26.93,26.36,26.58,263899.0,26.74,26.93,26.36,26.58,263899.0
2016-07-15 12:30:00,26.57,26.77,26.49,26.64,132341.0,26.57,26.77,26.49,26.64,132341.0
2016-07-15 13:00:00,26.64,27.3,26.61,27.11,396171.0,26.64,27.3,26.61,27.11,396171.0
2016-07-15 13:30:00,27.1,27.21,26.98,27.14,201071.0,27.1,27.21,26.98,27.14,201071.0
2016-07-15 14:00:00,27.15,27.42,27.02,27.34,191422.0,27.15,27.42,27.02,27.34,191422.0
2016-07-15 14:30:00,27.35,27.4,27.1,27.17,253204.0,27.35,27.4,27.1,27.17,253204.0
2016-07-15 15:00:00,27.17,27.53,27.05,27.42,301048.0,27.17,27.53,27.05,27.42,301048.0
2016-07-15 15:30:00,27.42,27.42,27.15,27.28,651966.0,27.42,27.42,27.15,27.28,651966.0
2016-07-18 09:30:00,27.35,27.38,26.63,27.16,257203.0,27.35,27.38,26.63,27.16,257203.0
2016-07-18 10:00:00,27.16,27.68,27.1,27.66,205266.0,27.16,27.68,27.1,27.66,205266.0
2016-07-18 10:30:00,27.68,27.92,27.53,27.8,270540.0,27.68,27.92,27.53,27.8,270540.0
2016-07-18 11:00:00,27.8,28.56,27.8,28.51,480499.0,27.8,28.56,27.8,28.51,480499.0
2016-07-18 11:30:00,28.52,28.7,28.25,28.62,330192.0,28.52,28.7,28.25,28.62,330192.0
2016-07-18 12:00:00,28.6,28.66,28.28,28.31,208469.0,28.6,28.66,28.28,28.31,208469.0
2016-07-18 12:30:00,28.31,28.32,28.01,28.16,113178.0,28.31,28.32,28.01,28.16,113178.0
2016-07-18 13:00:00,28.16,28.2,28.08,28.08,74745.0,28.16,28.2,28.08,28.08,74745.0
2016-07-18 13:30:00,28.08,28.11,27.97,28.09,102536.0,28.08,28.11,27.97,28.09,102536.0
2016-07-18 14:00:00,28.08,28.16,27.85,28.09,111765.0,28.08,28.16,27.85,28.09,111765.0
2016-07-18 14:30:00,28.07,28.08,27.73,27.75,168528.0,28.07,28.08,27.73,27.75,168528.0
2016-07-18 15:00:00,27.74,27.84,27.63,27.66,207365.0,27.74,27.84,27.63,27.66,207365.0
2016-07-18 15:30:00,27.66,27.79,27.61,27.69,417121.0,27.66,27.79,27.61,27.69,417121.0
2016-07-19 09:30:00,28.0,28.25,27.3,27.3,301163.0,28.0,28.25,27.3,27.3,301163.0
2016-07-19 10:00:00,27.29,27.53,27.15,27.36,138850.0,27.29,27.53,27.15,27.36,138850.0
2016-07-19 10:30:00,27.35,27.38,26.85,26.87,179484.0,27.35,27.38,26.85,26.87,179484.0
2016-07-19 11:00:00,26.88,27.14,26.8,26.93,114159.0,26.88,27.14,26.8,26.93,114159.0
2016-07-19 11:30:00,26.94,26.99,26.67,26.71,110427.0,26.94,26.99,26.67,26.71,110427.0
2016-07-19 12:00:00,26.72,26.74,26.63,26.69,69546.0,26.72,26.74,26.63,26.69,69546.0
2016-07-19 12:30:00,26.69,26.72,26.6,26.66,70053.0,26.69,26.72,26.6,26.66,70053.0
2016-07-19 13:00:00,26.65,26.66,26.47,26.55,62393.0,26.65,26.66,26.47,26.55,62393.0
2016-07-19 13:30:00,26.54,26.57,26.42,26.5,52888.0,26.54,26.57,26.42,26.5,52888.0
2016-07-19 14:00:00,26.51,26.62,26.5,26.57,50669.0,26.51,26.62,26.5,26.57,50669.0
2016-07-19 14:30:00,26.6,26.61,26.4,26.42,59196.0,26.6,26.61,26.4,26.42,59196.0
2016-07-19 15:00:00,26.43,26.56,26.37,26.44,87860.0,26.43,26.56,26.37,26.44,87860.0
2016-07-19 15:30:00,26.45,26.71,26.3,26.7,715953.0,26.45,26.71,26.3,26.7,715953.0
2016-07-20 09:30:00,26.84,27.6,26.83,27.53,182516.0,26.84,27.6,26.83,27.53,182516.0
2016-07-20 10:00:00,27.57,27.59,27.29,27.43,144888.0,27.57,27.59,27.29,27.43,144888.0
2016-07-20 10:30:00,27.41,27.45,27.11,27.26,92223.0,27.41,27.45,27.11,27.26,92223.0
2016-07-20 11:00:00,27.27,27.43,27.11,27.13,74540.0,27.27,27.43,27.11,27.13,74540.0
2016-07-20 11:30:00,27.11,27.19,26.86,26.9,111270.0,27.11,27.19,26.86,26.9,111270.0
2016-07-20 12:00:00,26.89,27.2,26.87,27.19,83224.0,26.89,27.2,26.87,27.19,83224.0
2016-07-20 12:30:00,27.19,27.21,27.01,27.06,61265.0,27.19,27.21,27.01,27.06,61265.0
2016-07-20 13:00:00,27.06,27.14,27.06,27.12,47881.0,27.06,27.14,27.06,27.12,47881.0
2016-07-20 13:30:00,27.12,27.36,27.11,27.3,60837.0,27.12,27.36,27.11,27.3,60837.0
2016-07-20 14:00:00,27.3,27.39,27.12,27.18,68039.0,27.3,27.39,27.12,27.18,68039.0
2016-07-20 14:30:00,27.19,27.27,27.15,27.18,52631.0,27.19,27.27,27.15,27.18,52631.0
2016-07-20 15:00:00,27.19,27.26,27.06,27.11,87945.0,27.19,27.26,27.06,27.11,87945.0
2016-07-20 15:30:00,27.12,27.4,27.09,27.28,237447.0,27.12,27.4,27.09,27.28,237447.0
2016-07-21 09:30:00,27.64,28.7,27.58,28.57,239133.0,27.64,28.7,27.58,28.57,239133.0
2016-07-21 10:00:00,28.56,28.61,28.05,28.14,130914.0,28.56,28.61,28.05,28.14,130914.0
2016-07-21 10:30:00,28.16,28.45,28.14,28.17,110400.0,28.16,28.45,28.14,28.17,110400.0
2016-07-21 11:00:00,28.16,28.39,28.13,28.25,69924.0,28.16,28.39,28.13,28.25,69924.0
2016-07-21 11:30:00,28.25,28.38,28.02,28.14,135587.0,28.25,28.38,28.02,28.14,135587.0
2016-07-21 12:00:00,28.13,28.25,28.03,28.11,66351.0,28.13,28.25,28.03,28.11,66351.0
2016-07-21 12:30:00,28.12,28.34,28.1,28.23,93513.0,28.12,28.34,28.1,28.23,93513.0
2016-07-21 13:00:00,28.21,28.28,28.14,28.17,48848.0,28.21,28.28,28.14,28.17,48848.0
2016-07-21 13:30:00,28.2,28.2,27.88,27.93,84110.0,28.2,28.2,27.88,27.93,84110.0
2016-07-21 14:00:00,27.92,27.96,27.59,27.62,79128.0,27.92,27.96,27.59,27.62,79128.0
2016-07-21 14:30:00,27.61,27.81,27.6,27.75,68012.0,27.61,27.81,27.6,27.75,68012.0
2016-07-21 15:00:00,27.73,27.78,27.41,27.61,137567.0,27.73,27.78,27.41,27.61,137567.0
2016-07-21 15:30:00,27.61,27.82,27.57,27.75,338381.0,27.61,27.82,27.57,27.75,338381.0
2016-07-22 09:30:00,27.9,28.32,27.69,28.2,169381.0,27.9,28.32,27.69,28.2,169381.0
2016-07-22 10:00:00,28.18,28.18,27.47,27.52,154828.0,28.18,28.18,27.47,27.52,154828.0
2016-07-22 10:30:00,27.53,27.85,27.49,27.84,99589.0,27.53,27.85,27.49,27.84,99589.0
2016-07-22 11:00:00,27.84,28.02,27.68,27.82,209399.0,27.84,28.02,27.68,27.82,209399.0
2016-07-22 11:30:00,27.83,27.9,27.75,27.77,78276.0,27.83,27.9,27.75,27.77,78276.0
2016-07-22 12:00:00,27.79,27.94,27.75,27.93,39387.0,27.79,27.94,27.75,27.93,39387.0
2016-07-22 12:30:00,27.94,27.94,27.8,27.85,114034.0,27.94,27.94,27.8,27.85,114034.0
2016-07-22 13:00:00,27.86,27.87,27.75,27.85,59372.0,27.86,27.87,27.75,27.85,59372.0
2016-07-22 13:30:00,27.85,27.88,27.8,27.83,25255.0,27.85,27.88,27.8,27.83,25255.0
2016-07-22 14:00:00,27.86,27.88,27.8,27.85,61360.0,27.86,27.88,27.8,27.85,61360.0
2016-07-22 14:30:00,27.86,27.88,27.75,27.77,61477.0,27.86,27.88,27.75,27.77,61477.0
2016-07-22 15:00:00,27.78,27.83,27.7,27.77,61672.0,27.78,27.83,27.7,27.77,61672.0
2016-07-22 15:30:00,27.77,27.92,27.74,27.84,276198.0,27.77,27.92,27.74,27.84,276198.0
2016-07-25 09:30:00,27.85,28.29,27.78,27.93,107727.0,27.85,28.29,27.78,27.93,107727.0
2016-07-25 10:00:00,27.92,28.13,27.74,27.85,63328.0,27.92,28.13,27.74,27.85,63328.0
2016-07-25 10:30:00,27.83,28.02,27.7,27.95,85073.0,27.83,28.02,27.7,27.95,85073.0
2016-07-25 11:00:00,27.95,27.98,27.73,27.89,40833.0,27.95,27.98,27.73,27.89,40833.0
2016-07-25 11:30:00,27.9,27.91,27.62,27.66,39532.0,27.9,27.91,27.62,27.66,39532.0
2016-07-25 12:00:00,27.67,27.74,27.63,27.72,49868.0,27.67,27.74,27.63,27.72,49868.0
2016-07-25 12:30:00,27.73,28.02,27.71,28.02,47274.0,27.73,28.02,27.71,28.02,47274.0
2016-07-25 13:00:00,28.01,28.25,27.97,28.25,70705.0,28.01,28.25,27.97,28.25,70705.0
2016-07-25 13:30:00,28.25,28.39,28.18,28.34,70767.0,28.25,28.39,28.18,28.34,70767.0
2016-07-25 14:00:00,28.34,28.44,28.26,28.38,76881.0,28.34,28.44,28.26,28.38,76881.0
2016-07-25 14:30:00,28.38,28.42,28.29,28.32,68603.0,28.38,28.42,28.29,28.32,68603.0
2016-07-25 15:00:00,28.33,28.45,28.24,28.33,93853.0,28.33,28.45,28.24,28.33,93853.0
2016-07-25 15:30:00,28.34,28.4,28.3,28.38,173736.0,28.34,28.4,28.3,28.38,173736.0
2016-07-26 09:30:00,28.27,28.74,28.14,28.65,96524.0,28.27,28.74,28.14,28.65,96524.0
2016-07-26 10:00:00,28.67,28.77,28.23,28.35,68541.0,28.67,28.77,28.23,28.35,68541.0
2016-07-26 10:30:00,28.38,28.45,28.04,28.08,67503.0,28.38,28.45,28.04,28.08,67503.0
2016-07-26 11:00:00,28.05,28.13,27.86,28.12,101230.0,28.05,28.13,27.86,28.12,101230.0
2016-07-26 11:30:00,28.1,28.33,28.08,28.28,128685.0,28.1,28.33,28.08,28.28,128685.0
2016-07-26 12:00:00,28.29,28.35,27.98,27.98,45050.0,28.29,28.35,27.98,27.98,45050.0
2016-07-26 12:30:00,28.01,28.06,27.92,28.05,58826.0,28.01,28.06,27.92,28.05,58826.0
2016-07-26 13:00:00,28.05,28.14,27.93,27.98,41844.0,28.05,28.14,27.93,27.98,41844.0
2016-07-26 13:30:00,27.98,28.11,27.94,28.1,43897.0,27.98,28.11,27.94,28.1,43897.0
2016-07-26 14:00:00,28.1,28.15,27.94,28.09,34985.0,28.1,28.15,27.94,28.09,34985.0
2016-07-26 14:30:00,28.09,28.14,27.9,27.94,48163.0,28.09,28.14,27.9,27.94,48163.0
2016-07-26 15:00:00,27.93,28.22,27.93,28.13,52824.0,27.93,28.22,27.93,28.13,52824.0
2016-07-26 15:30:00,28.11,28.25,28.11,28.17,109087.0,28.11,28.25,28.11,28.17,109087.0
2016-07-27 09:30:00,28.36,28.7,28.2,28.67,83731.0,28.36,28.7,28.2,28.67,83731.0
2016-07-27 10:00:00,28.57,28.61,28.52,28.55,71100.0,28.57,28.61,28.52,28.55,71100.0
2016-07-27 10:30:00,28.55,28.6,28.07,28.27,151997.0,28.55,28.6,28.07,28.27,151997.0
2016-07-27 11:00:00,28.28,28.54,28.26,28.54,60825.0,28.28,28.54,28.26,28.54,60825.0
2016-07-27 11:30:00,28.55,28.6,28.4,28.55,35605.0,28.55,28.6,28.4,28.55,35605.0
2016-07-27 12:00:00,28.51,28.62,28.28,28.62,39321.0,28.51,28.62,28.28,28.62,39321.0
2016-07-27 12:30:00,28.63,28.64,28.4,28.42,30366.0,28.63,28.64,28.4,28.42,30366.0
2016-07-27 13:00:00,28.42,28.65,28.39,28.62,42116.0,28.42,28.65,28.39,28.62,42116.0
2016-07-27 13:30:00,28.62,28.69,28.57,28.66,35955.0,28.62,28.69,28.57,28.66,35955.0
2016-07-27 14:00:00,28.65,28.79,28.46,28.61,61774.0,28.65,28.79,28.46,28.61,61774.0
2016-07-27 14:30:00,28.61,28.71,28.55,28.7,55193.0,28.61,28.71,28.55,28.7,55193.0
2016-07-27 15:00:00,28.69,29.03,28.69,29.01,97928.0,28.69,29.03,28.69,29.01,97928.0
2016-07-27 15:30:00,29.0,29.27,28.97,29.18,221978.0,29.0,29.27,28.97,29.18,221978.0
2016-07-28 09:30:00,29.07,29.3,28.58,28.72,93726.0,29.07,29.3,28.58,28.72,93726.0
2016-07-28 10:00:00,28.69,28.74,28.24,28.54,68946.0,28.69,28.74,28.24,28.54,68946.0
2016-07-28 10:30:00,28.54,28.85,28.41,28.66,47124.0,28.54,28.85,28.41,28.66,47124.0
2016-07-28 11:00:00,28.64,28.78,28.49,28.77,49887.0,28.64,28.78,28.49,28.77,49887.0
2016-07-28 11:30:00,28.8,28.82,28.64,28.78,32529.0,28.8,28.82,28.64,28.78,32529.0
2016-07-28 12:00:00,28.76,28.9,28.73,28.75,31971.0,28.76,28.9,28.73,28.75,31971.0
2016-07-28 12:30:00,28.77,28.78,28.67,28.73,24442.0,28.77,28.78,28.67,28.73,24442.0
2016-07-28 13:00:00,28.72,28.76,28.49,28.52,44553.0,28.72,28.76,28.49,28.52,44553.0
2016-07-28 13:30:00,28.51,28.74,28.5,28.72,19171.0,28.51,28.74,28.5,28.72,19171.0
2016-07-28 14:00:00,28.73,28.83,28.63,28.81,33570.0,28.73,28.83,28.63,28.81,33570.0
2016-07-28 14:30:00,28.8,28.9,28.78,28.78,27662.0,28.8,28.9,28.78,28.78,27662.0
2016-07-28 15:00:00,28.77,28.94,28.74,28.94,48180.0,28.77,28.94,28.74,28.94,48180.0
2016-07-28 15:30:00,28.95,28.99,28.81,28.83,91261.0,28.95,28.99,28.81,28.83,91261.0
2016-07-29 09:30:00,28.69,28.95,28.61,28.81,55927.0,28.69,28.95,28.61,28.81,55927.0
2016-07-29 10:00:00,28.77,28.83,28.4,28.48,80639.0,28.77,28.83,28.4,28.48,80639.0
2016-07-29 10:30:00,28.47,28.56,28.34,28.55,31589.0,28.47,28.56,28.34,28.55,31589.0
2016-07-29 11:00:00,28.55,28.81,28.52,28.8,42900.0,28.55,28.81,28.52,28.8,42900.0
2016-07-29 11:30:00,28.75,29.08,28.74,28.89,50037.0,28.75,29.08,28.74,28.89,50037.0
2016-07-29 12:00:00,28.89,29.04,28.89,28.95,30185.0,28.89,29.04,28.89,28.95,30185.0
2016-07-29 12:30:00,28.95,29.03,28.7,28.72,32483.0,28.95,29.03,28.7,28.72,32483.0
2016-07-29 13:00:00,28.72,28.97,28.69,28.91,34185.0,28.72,28.97,28.69,28.91,34185.0
2016-07-29 13:30:00,28.92,29.08,28.9,29.05,28472.0,28.92,29.08,28.9,29.05,28472.0
2016-07-29 14:00:00,29.06,29.1,28.93,28.98,30740.0,29.06,29.1,28.93,28.98,30740.0
2016-07-29 14:30:00,28.97,29.05,28.84,29.01,40700.0,28.97,29.05,28.84,29.01,40700.0
2016-07-29 15:00:00,29.01,29.07,28.98,29.03,37070.0,29.01,29.07,28.98,29.03,37070.0
2016-07-29 15:30:00,29.04,29.32,29.01,29.19,164795.0,29.04,29.32,29.01,29.19,164795.0
2016-08-01 09:30:00,37.21,38.3,35.36,37.57,3742438.0,37.21,38.3,35.36,37.57,3742438.0
2016-08-01 10:00:00,37.5,38.75,37.0,38.38,2260800.0,37.5,38.75,37.0,38.38,2260800.0
2016-08-01 10:30:00,38.36,39.48,38.15,39.35,2074528.0,38.36,39.48,38.15,39.35,2074528.0
2016-08-01 11:00:00,39.38,40.82,39.23,39.83,1930803.0,39.38,40.82,39.23,39.83,1930803.0
2016-08-01 11:30:00,39.82,40.23,39.25,39.94,1254083.0,39.82,40.23,39.25,39.94,1254083.0
2016-08-01 12:00:00,39.89,40.28,39.36,39.57,1264792.0,39.89,40.28,39.36,39.57,1264792.0
2016-08-01 12:30:00,39.55,39.98,39.26,39.48,964689.0,39.55,39.98,39.26,39.48,964689.0
2016-08-01 13:00:00,39.48,39.59,37.79,38.18,1555284.0,39.48,39.59,37.79,38.18,1555284.0
2016-08-01 13:30:00,38.18,38.85,38.16,38.66,728398.0,38.18,38.85,38.16,38.66,728398.0
2016-08-01 14:00:00,38.65,38.86,37.64,38.02,652320.0,38.65,38.86,37.64,38.02,652320.0
2016-08-01 14:30:00,38.05,38.31,37.85,37.95,716185.0,38.05,38.31,37.85,37.95,716185.0
2016-08-01 15:00:00,37.95,38.01,37.52,37.55,485919.0,37.95,38.01,37.52,37.55,485919.0
2016-08-01 15:30:00,37.55,38.19,37.54,38.01,952877.0,37.55,38.19,37.54,38.01,952877.0
2016-08-02 09:30:00,38.27,40.2,38.22,39.5,1943282.0,38.27,40.2,38.22,39.5,1943282.0
2016-08-02 10:00:00,39.5,39.84,39.21,39.77,1539298.0,39.5,39.84,39.21,39.77,1539298.0
2016-08-02 10:30:00,39.77,39.8,38.02,38.04,1125070.0,39.77,39.8,38.02,38.04,1125070.0
2016-08-02 11:00:00,38.03,38.43,37.56,37.95,605844.0,38.03,38.43,37.56,37.95,605844.0
2016-08-02 11:30:00,37.93,38.21,37.67,37.91,327839.0,37.93,38.21,37.67,37.91,327839.0
2016-08-02 12:00:00,37.9,37.96,37.23,37.56,379680.0,37.9,37.96,37.23,37.56,379680.0
2016-08-02 12:30:00,37.59,37.94,36.72,36.89,1426091.0,37.59,37.94,36.72,36.89,1426091.0
2016-08-02 13:00:00,36.96,37.08,36.07,36.5,435547.0,36.96,37.08,36.07,36.5,435547.0
2016-08-02 13:30:00,36.5,36.61,35.5,35.91,704353.0,36.5,36.61,35.5,35.91,704353.0
2016-08-02 14:00:00,35.9,36.76,35.85,36.75,373415.0,35.9,36.76,35.85,36.75,373415.0
2016-08-02 14:30:00,36.75,38.25,36.59,37.6,839068.0,36.75,38.25,36.59,37.6,839068.0
2016-08-02 15:00:00,37.6,37.93,37.41,37.82,378784.0,37.6,37.93,37.41,37.82,378784.0
2016-08-02 15:30:00,37.82,38.0,37.62,37.74,416013.0,37.82,38.0,37.62,37.74,416013.0
2016-08-03 09:30:00,37.14,37.62,36.78,37.04,310148.0,37.14,37.62,36.78,37.04,310148.0
2016-08-03 10:00:00,37.02,37.16,36.48,36.79,259967.0,37.02,37.16,36.48,36.79,259967.0
2016-08-03 10:30:00,36.78,36.89,36.41,36.5,137534.0,36.78,36.89,36.41,36.5,137534.0
2016-08-03 11:00:00,36.5,37.1,36.4,37.07,161152.0,36.5,37.1,36.4,37.07,161152.0
2016-08-03 11:30:00,37.05,37.5,36.94,37.45,137844.0,37.05,37.5,36.94,37.45,137844.0
2016-08-03 12:00:00,37.41,37.66,37.09,37.18,136414.0,37.41,37.66,37.09,37.18,136414.0
2016-08-03 12:30:00,37.14,37.41,37.13,37.26,53005.0,37.14,37.41,37.13,37.26,53005.0
2016-08-03 13:00:00,37.23,37.42,37.23,37.32,70180.0,37.23,37.42,37.23,37.32,70180.0
2016-08-03 13:30:00,37.36,37.52,37.2,37.3,125305.0,37.36,37.52,37.2,37.3,125305.0
2016-08-03 14:00:00,37.3,37.6,37.28,37.43,93915.0,37.3,37.6,37.28,37.43,93915.0
2016-08-03 14:30:00,37.41,37.6,37.39,37.56,79881.0,37.41,37.6,37.39,37.56,79881.0
2016-08-03 15:00:00,37.53,38.01,37.53,37.99,158587.0,37.53,38.01,37.53,37.99,158587.0
2016-08-03 15:30:00,37.99,37.99,37.59,37.73,271546.0,37.99,37.99,37.59,37.73,271546.0
2016-08-04 09:30:00,37.74,38.52,37.17,37.22,140048.0,37.74,38.52,37.17,37.22,140048.0
2016-08-04 10:00:00,37.15,37.36,36.81,37.05,160000.0,37.15,37.36,36.81,37.05,160000.0
2016-08-04 10:30:00,37.04,37.35,37.0,37.12,111414.0,37.04,37.35,37.0,37.12,111414.0
2016-08-04 11:00:00,37.1,37.14,36.6,36.81,119857.0,37.1,37.14,36.6,36.81,119857.0
2016-08-04 11:30:00,36.83,37.02,36.78,36.81,71289.0,36.83,37.02,36.78,36.81,71289.0
2016-08-04 12:00:00,36.82,37.03,36.76,36.9,84871.0,36.82,37.03,36.76,36.9,84871.0
2016-08-04 12:30:00,36.9,37.14,36.82,36.97,74167.0,36.9,37.14,36.82,36.97,74167.0
2016-08-04 13:00:00,36.99,37.02,36.86,36.98,78087.0,36.99,37.02,36.86,36.98,78087.0
2016-08-04 13:30:00,37.01,37.25,36.99,37.23,50705.0,37.01,37.25,36.99,37.23,50705.0
2016-08-04 14:00:00,37.23,37.24,37.07,37.14,102661.0,37.23,37.24,37.07,37.14,102661.0
2016-08-04 14:30:00,37.15,37.22,37.07,37.12,68159.0,37.15,37.22,37.07,37.12,68159.0
2016-08-04 15:00:00,37.1,37.12,36.79,36.86,85947.0,37.1,37.12,36.79,36.86,85947.0
2016-08-04 15:30:00,36.86,36.87,36.53,36.63,329310.0,36.86,36.87,36.53,36.63,329310.0
2016-08-05 09:30:00,36.5,36.97,36.18,36.32,202224.0,36.5,36.97,36.18,36.32,202224.0
2016-08-05 10:00:00,36.3,36.62,36.2,36.2,214623.0,36.3,36.62,36.2,36.2,214623.0
2016-08-05 10:30:00,36.2,36.46,35.26,35.32,541898.0,36.2,36.46,35.26,35.32,541898.0
2016-08-05 11:00:00,35.32,36.3,35.31,36.27,254129.0,35.32,36.3,35.31,36.27,254129.0
2016-08-05 11:30:00,36.27,36.29,36.04,36.26,100899.0,36.27,36.29,36.04,36.26,100899.0
2016-08-05 12:00:00,36.26,36.26,35.96,36.02,87990.0,36.26,36.26,35.96,36.02,87990.0
2016-08-05 12:30:00,36.02,36.28,36.01,36.2,59159.0,36.02,36.28,36.01,36.2,59159.0
2016-08-05 13:00:00,36.2,36.24,35.98,35.98,59484.0,36.2,36.24,35.98,35.98,59484.0
2016-08-05 13:30:00,35.96,36.0,35.83,35.88,103454.0,35.96,36.0,35.83,35.88,103454.0
2016-08-05 14:00:00,35.89,35.89,35.56,35.61,131315.0,35.89,35.89,35.56,35.61,131315.0
2016-08-05 14:30:00,35.61,35.78,35.59,35.72,101794.0,35.61,35.78,35.59,35.72,101794.0
2016-08-05 15:00:00,35.71,36.09,35.68,36.06,199559.0,35.71,36.09,35.68,36.06,199559.0
2016-08-05 15:30:00,36.05,36.17,35.92,36.12,347519.0,36.05,36.17,35.92,36.12,347519.0
2016-08-08 09:30:00,36.31,37.54,36.31,37.08,253132.0,36.31,37.54,36.31,37.08,253132.0
2016-08-08 10:00:00,37.08,37.17,36.35,36.6,152493.0,37.08,37.17,36.35,36.6,152493.0
2016-08-08 10:30:00,36.61,36.9,36.52,36.79,97488.0,36.61,36.9,36.52,36.79,97488.0
2016-08-08 11:00:00,36.76,36.83,36.46,36.55,70667.0,36.76,36.83,36.46,36.55,70667.0
2016-08-08 11:30:00,36.53,36.8,36.47,36.74,54915.0,36.53,36.8,36.47,36.74,54915.0
2016-08-08 12:00:00,36.74,36.79,36.6,36.76,39652.0,36.74,36.79,36.6,36.76,39652.0
2016-08-08 12:30:00,36.76,36.83,36.72,36.76,36883.0,36.76,36.83,36.72,36.76,36883.0
2016-08-08 13:00:00,36.73,36.83,36.58,36.69,65130.0,36.73,36.83,36.58,36.69,65130.0
2016-08-08 13:30:00,36.7,36.74,36.31,36.31,164762.0,36.7,36.74,36.31,36.31,164762.0
2016-08-08 14:00:00,36.33,36.36,35.83,35.86,144332.0,36.33,36.36,35.83,35.86,144332.0
2016-08-08 14:30:00,35.86,36.18,35.82,36.05,113759.0,35.86,36.18,35.82,36.05,113759.0
2016-08-08 15:00:00,36.07,36.09,35.83,36.0,121461.0,36.07,36.09,35.83,36.0,121461.0
2016-08-08 15:30:00,35.99,36.0,35.85,35.93,248054.0,35.99,36.0,35.85,35.93,248054.0
2016-08-09 09:30:00,36.66,37.15,36.0,36.46,209419.0,36.66,37.15,36.0,36.46,209419.0
2016-08-09 10:00:00,36.5,37.49,36.5,37.06,236146.0,36.5,37.49,36.5,37.06,236146.0
2016-08-09 10:30:00,37.05,37.15,36.84,36.97,104513.0,37.05,37.15,36.84,36.97,104513.0
2016-08-09 11:00:00,36.97,37.32,36.91,37.26,114403.0,36.97,37.32,36.91,37.26,114403.0
2016-08-09 11:30:00,37.3,37.35,36.95,37.09,153157.0,37.3,37.35,36.95,37.09,153157.0
2016-08-09 12:00:00,37.11,37.13,36.76,36.8,279380.0,37.11,37.13,36.76,36.8,279380.0
2016-08-09 12:30:00,36.81,36.85,36.56,36.58,177462.0,36.81,36.85,36.56,36.58,177462.0
2016-08-09 13:00:00,36.6,36.73,36.51,36.7,53474.0,36.6,36.73,36.51,36.7,53474.0
2016-08-09 13:30:00,36.7,36.77,36.3,36.39,68986.0,36.7,36.77,36.3,36.39,68986.0
2016-08-09 14:00:00,36.4,36.49,36.34,36.34,51332.0,36.4,36.49,36.34,36.34,51332.0
2016-08-09 14:30:00,36.34,36.55,36.22,36.55,74864.0,36.34,36.55,36.22,36.55,74864.0
2016-08-09 15:00:00,36.55,36.55,36.11,36.32,108527.0,36.55,36.55,36.11,36.32,108527.0
2016-08-09 15:30:00,36.3,36.33,36.19,36.33,163833.0,36.3,36.33,36.19,36.33,163833.0
2016-08-10 09:30:00,36.31,36.86,35.86,36.58,163700.0,36.31,36.86,35.86,36.58,163700.0
2016-08-10 10:00:00,36.52,36.78,36.36,36.68,84226.0,36.52,36.78,36.36,36.68,84226.0
2016-08-10 10:30:00,36.66,37.15,36.66,36.92,139693.0,36.66,37.15,36.66,36.92,139693.0
2016-08-10 11:00:00,36.93,36.98,36.21,36.45,90763.0,36.93,36.98,36.21,36.45,90763.0
2016-08-10 11:30:00,36.45,36.46,36.03,36.39,108509.0,36.45,36.46,36.03,36.39,108509.0
2016-08-10 12:00:00,36.4,36.74,36.37,36.69,68864.0,36.4,36.74,36.37,36.69,68864.0
2016-08-10 12:30:00,36.69,36.76,36.53,36.68,43147.0,36.69,36.76,36.53,36.68,43147.0
2016-08-10 13:00:00,36.69,36.73,36.36,36.54,44511.0,36.69,36.73,36.36,36.54,44511.0
2016-08-10 13:30:00,36.57,36.63,36.36,36.41,52406.0,36.57,36.63,36.36,36.41,52406.0
2016-08-10 14:00:00,36.41,36.48,35.93,35.94,74235.0,36.41,36.48,35.93,35.94,74235.0
2016-08-10 14:30:00,35.93,36.14,35.93,36.12,105584.0,35.93,36.14,35.93,36.12,105584.0
2016-08-10 15:00:00,36.1,36.3,36.03,36.17,75471.0,36.1,36.3,36.03,36.17,75471.0
2016-08-10 15:30:00,36.19,36.21,35.75,35.96,220062.0,36.19,36.21,35.75,35.96,220062.0
2016-08-11 09:30:00,36.04,36.5,35.71,35.78,104299.0,36.04,36.5,35.71,35.78,104299.0
2016-08-11 10:00:00,35.76,35.8,34.94,35.12,230518.0,35.76,35.8,34.94,35.12,230518.0
2016-08-11 10:30:00,35.14,35.56,34.95,35.29,102868.0,35.14,35.56,34.95,35.29,102868.0
2016-08-11 11:00:00,35.3,35.49,35.14,35.32,61601.0,35.3,35.49,35.14,35.32,61601.0
2016-08-11 11:30:00,35.3,35.64,35.28,35.57,83703.0,35.3,35.64,35.28,35.57,83703.0
2016-08-11 12:00:00,35.58,35.85,35.52,35.74,82884.0,35.58,35.85,35.52,35.74,82884.0
2016-08-11 12:30:00,35.75,35.9,35.63,35.88,109712.0,35.75,35.9,35.63,35.88,109712.0
2016-08-11 13:00:00,35.88,35.97,35.71,35.73,82528.0,35.88,35.97,35.71,35.73,82528.0
2016-08-11 13:30:00,35.75,35.77,35.63,35.71,47402.0,35.75,35.77,35.63,35.71,47402.0
2016-08-11 14:00:00,35.72,35.8,35.66,35.73,55224.0,35.72,35.8,35.66,35.73,55224.0
2016-08-11 14:30:00,35.71,35.9,35.68,35.85,42594.0,35.71,35.9,35.68,35.85,42594.0
2016-08-11 15:00:00,35.86,36.0,35.82,35.87,97708.0,35.86,36.0,35.82,35.87,97708.0
2016-08-11 15:30:00,35.87,35.98,35.83,35.9,206600.0,35.87,35.98,35.83,35.9,206600.0
2016-08-12 09:30:00,35.78,35.78,34.92,35.34,227585.0,35.78,35.78,34.92,35.34,227585.0
2016-08-12 10:00:00,35.34,35.34,34.79,35.03,262676.0,35.34,35.34,34.79,35.03,262676.0
2016-08-12 10:30:00,35.04,35.12,34.8,34.95,148697.0,35.04,35.12,34.8,34.95,148697.0
2016-08-12 11:00:00,34.94,35.41,34.9,35.41,137634.0,34.94,35.41,34.9,35.41,137634.0
2016-08-12 11:30:00,35.39,35.46,35.15,35.19,138232.0,35.39,35.46,35.15,35.19,138232.0
2016-08-12 12:00:00,35.18,35.24,34.77,34.97,170545.0,35.18,35.24,34.77,34.97,170545.0
2016-08-12 12:30:00,34.97,35.12,34.96,35.01,83527.0,34.97,35.12,34.96,35.01,83527.0
2016-08-12 13:00:00,35.02,35.05,34.83,34.88,125976.0,35.02,35.05,34.83,34.88,125976.0
2016-08-12 13:30:00,34.88,35.01,34.74,34.87,107915.0,34.88,35.01,34.74,34.87,107915.0
2016-08-12 14:00:00,34.86,34.9,34.71,34.82,94782.0,34.86,34.9,34.71,34.82,94782.0
2016-08-12 14:30:00,34.81,35.01,34.79,34.95,102655.0,34.81,35.01,34.79,34.95,102655.0
2016-08-12 15:00:00,34.96,35.31,34.91,35.04,230163.0,34.96,35.31,34.91,35.04,230163.0
2016-08-12 15:30:00,35.04,35.07,34.9,35.02,301256.0,35.04,35.07,34.9,35.02,301256.0
2016-08-15 09:30:00,35.05,35.7,34.86,35.0,131505.0,35.05,35.7,34.86,35.0,131505.0
2016-08-15 10:00:00,34.99,35.44,34.92,35.34,76423.0,34.99,35.44,34.92,35.34,76423.0
2016-08-15 10:30:00,35.34,35.37,35.1,35.15,72277.0,35.34,35.37,35.1,35.15,72277.0
2016-08-15 11:00:00,35.17,35.48,35.16,35.37,152725.0,35.17,35.48,35.16,35.37,152725.0
2016-08-15 11:30:00,35.38,35.77,35.33,35.72,108051.0,35.38,35.77,35.33,35.72,108051.0
2016-08-15 12:00:00,35.72,35.72,35.37,35.66,124159.0,35.72,35.72,35.37,35.66,124159.0
2016-08-15 12:30:00,35.67,35.95,35.63,35.93,60512.0,35.67,35.95,35.63,35.93,60512.0
2016-08-15 13:00:00,35.94,36.02,35.76,35.85,78766.0,35.94,36.02,35.76,35.85,78766.0
2016-08-15 13:30:00,35.86,36.0,35.83,35.83,50140.0,35.86,36.0,35.83,35.83,50140.0
2016-08-15 14:00:00,35.84,35.88,35.51,35.52,72457.0,35.84,35.88,35.51,35.52,72457.0
2016-08-15 14:30:00,35.5,35.81,35.5,35.65,78959.0,35.5,35.81,35.5,35.65,78959.0
2016-08-15 15:00:00,35.66,35.66,35.41,35.52,72044.0,35.66,35.66,35.41,35.52,72044.0
2016-08-15 15:30:00,35.52,35.61,35.37,35.45,223757.0,35.52,35.61,35.37,35.45,223757.0
2016-08-16 09:30:00,35.4,35.48,35.0,35.33,120946.0,35.4,35.48,35.0,35.33,120946.0
2016-08-16 10:00:00,35.34,35.46,34.96,34.99,68360.0,35.34,35.46,34.96,34.99,68360.0
2016-08-16 10:30:00,35.01,35.01,34.55,34.59,139538.0,35.01,35.01,34.55,34.59,139538.0
2016-08-16 11:00:00,34.58,34.9,34.51,34.76,52790.0,34.58,34.9,34.51,34.76,52790.0
2016-08-16 11:30:00,34.76,34.86,34.72,34.8,24344.0,34.76,34.86,34.72,34.8,24344.0
2016-08-16 12:00:00,34.79,34.81,34.62,34.68,55446.0,34.79,34.81,34.62,34.68,55446.0
2016-08-16 12:30:00,34.67,34.93,34.62,34.89,39205.0,34.67,34.93,34.62,34.89,39205.0
2016-08-16 13:00:00,34.87,34.91,34.78,34.78,50744.0,34.87,34.91,34.78,34.78,50744.0
2016-08-16 13:30:00,34.78,34.78,34.31,34.32,121636.0,34.78,34.78,34.31,34.32,121636.0
2016-08-16 14:00:00,34.32,34.46,34.12,34.14,99651.0,34.32,34.46,34.12,34.14,99651.0
2016-08-16 14:30:00,34.13,34.33,34.12,34.28,44542.0,34.13,34.33,34.12,34.28,44542.0
2016-08-16 15:00:00,34.28,34.42,34.27,34.36,56093.0,34.28,34.42,34.27,34.36,56093.0
2016-08-16 15:30:00,34.37,34.44,33.78,33.96,288774.0,34.37,34.44,33.78,33.96,288774.0
2016-08-17 09:30:00,34.09,34.8,33.98,34.76,217169.0,34.09,34.8,33.98,34.76,217169.0
2016-08-17 10:00:00,34.74,34.81,34.29,34.43,179830.0,34.74,34.81,34.29,34.43,179830.0
2016-08-17 10:30:00,34.46,34.56,34.18,34.19,61633.0,34.46,34.56,34.18,34.19,61633.0
2016-08-17 11:00:00,34.21,34.26,33.99,34.05,79470.0,34.21,34.26,33.99,34.05,79470.0
2016-08-17 11:30:00,34.03,34.23,33.95,34.07,119389.0,34.03,34.23,33.95,34.07,119389.0
2016-08-17 12:00:00,34.08,34.25,34.06,34.19,60782.0,34.08,34.25,34.06,34.19,60782.0
2016-08-17 12:30:00,34.19,34.44,34.06,34.42,62363.0,34.19,34.44,34.06,34.42,62363.0
2016-08-17 13:00:00,34.4,34.49,34.39,34.42,55201.0,34.4,34.49,34.39,34.42,55201.0
2016-08-17 13:30:00,34.43,34.59,34.38,34.38,76761.0,34.43,34.59,34.38,34.38,76761.0
2016-08-17 14:00:00,34.35,34.62,34.27,34.6,82715.0,34.35,34.62,34.27,34.6,82715.0
2016-08-17 14:30:00,34.61,34.67,34.48,34.58,59078.0,34.61,34.67,34.48,34.58,59078.0
2016-08-17 15:00:00,34.57,34.64,34.45,34.56,78998.0,34.57,34.64,34.45,34.56,78998.0
2016-08-17 15:30:00,34.56,34.57,34.25,34.34,407789.0,34.56,34.57,34.25,34.34,407789.0
2016-08-18 09:30:00,34.4,34.58,33.9,34.4,98089.0,34.4,34.58,33.9,34.4,98089.0
2016-08-18 10:00:00,34.4,34.51,34.04,34.11,86101.0,34.4,34.51,34.04,34.11,86101.0
2016-08-18 10:30:00,34.15,34.3,34.07,34.29,49329.0,34.15,34.3,34.07,34.29,49329.0
2016-08-18 11:00:00,34.31,34.31,34.11,34.17,38636.0,34.31,34.31,34.11,34.17,38636.0
2016-08-18 11:30:00,34.16,34.41,34.09,34.4,55031.0,34.16,34.41,34.09,34.4,55031.0
2016-08-18 12:00:00,34.41,34.43,34.33,34.33,56025.0,34.41,34.43,34.33,34.33,56025.0
2016-08-18 12:30:00,34.34,34.4,34.27,34.35,115225.0,34.34,34.4,34.27,34.35,115225.0
2016-08-18 13:00:00,34.37,34.41,34.22,34.28,30364.0,34.37,34.41,34.22,34.28,30364.0
2016-08-18 13:30:00,34.27,34.37,34.22,34.27,46710.0,34.27,34.37,34.22,34.27,46710.0
2016-08-18 14:00:00,34.3,34.37,34.26,34.34,28934.0,34.3,34.37,34.26,34.34,28934.0
2016-08-18 14:30:00,34.33,34.37,34.23,34.32,55809.0,34.33,34.37,34.23,34.32,55809.0
2016-08-18 15:00:00,34.34,34.4,34.19,34.2,63313.0,34.34,34.4,34.19,34.2,63313.0
2016-08-18 15:30:00,34.2,34.5,34.19,34.45,244700.0,34.2,34.5,34.19,34.45,244700.0
2016-08-19 09:30:00,34.17,34.39,33.86,34.05,127847.0,34.17,34.39,33.86,34.05,127847.0
2016-08-19 10:00:00,34.04,34.14,33.96,34.11,90717.0,34.04,34.14,33.96,34.11,90717.0
2016-08-19 10:30:00,34.11,34.14,33.97,34.0,55471.0,34.11,34.14,33.97,34.0,55471.0
2016-08-19 11:00:00,33.99,34.08,33.9,33.9,67038.0,33.99,34.08,33.9,33.9,67038.0
2016-08-19 11:30:00,33.91,33.91,33.53,33.82,150431.0,33.91,33.91,33.53,33.82,150431.0
2016-08-19 12:00:00,33.81,33.84,33.53,33.53,54460.0,33.81,33.84,33.53,33.53,54460.0
2016-08-19 12:30:00,33.53,33.54,33.17,33.27,104967.0,33.53,33.54,33.17,33.27,104967.0
2016-08-19 13:00:00,33.26,33.56,33.25,33.44,40053.0,33.26,33.56,33.25,33.44,40053.0
2016-08-19 13:30:00,33.44,33.57,33.43,33.57,32343.0,33.44,33.57,33.43,33.57,32343.0
2016-08-19 14:00:00,33.56,33.66,33.53,33.55,45666.0,33.56,33.66,33.53,33.55,45666.0
2016-08-19 14:30:00,33.54,33.64,33.54,33.54,42599.0,33.54,33.64,33.54,33.54,42599.0
2016-08-19 15:00:00,33.54,33.56,33.36,33.47,98749.0,33.54,33.56,33.36,33.47,98749.0
2016-08-19 15:30:00,33.47,33.49,33.29,33.39,220079.0,33.47,33.49,33.29,33.39,220079.0
2016-08-22 09:30:00,33.66,34.0,33.2,33.8,240911.0,33.66,34.0,33.2,33.8,240911.0
2016-08-22 10:00:00,33.76,34.17,33.53,33.91,194208.0,33.76,34.17,33.53,33.91,194208.0
2016-08-22 10:30:00,33.92,34.05,33.64,33.72,108073.0,33.92,34.05,33.64,33.72,108073.0
2016-08-22 11:00:00,33.72,33.84,33.52,33.6,117607.0,33.72,33.84,33.52,33.6,117607.0
2016-08-22 11:30:00,33.59,33.62,33.34,33.45,77318.0,33.59,33.62,33.34,33.45,77318.0
2016-08-22 12:00:00,33.46,33.49,33.25,33.33,70040.0,33.46,33.49,33.25,33.33,70040.0
2016-08-22 12:30:00,33.33,33.45,33.33,33.44,58209.0,33.33,33.45,33.33,33.44,58209.0
2016-08-22 13:00:00,33.43,33.52,33.3,33.42,68699.0,33.43,33.52,33.3,33.42,68699.0
2016-08-22 13:30:00,33.41,33.51,33.39,33.47,47950.0,33.41,33.51,33.39,33.47,47950.0
2016-08-22 14:00:00,33.47,33.65,33.43,33.47,78573.0,33.47,33.65,33.43,33.47,78573.0
2016-08-22 14:30:00,33.47,33.75,33.46,33.69,108131.0,33.47,33.75,33.46,33.69,108131.0
2016-08-22 15:00:00,33.69,33.84,33.59,33.7,117808.0,33.69,33.84,33.59,33.7,117808.0
2016-08-22 15:30:00,33.7,33.89,33.7,33.87,249310.0,33.7,33.89,33.7,33.87,249310.0
2016-08-23 09:30:00,34.17,34.17,33.32,33.88,154001.0,34.17,34.17,33.32,33.88,154001.0
2016-08-23 10:00:00,33.86,33.96,33.54,33.6,82871.0,33.86,33.96,33.54,33.6,82871.0
2016-08-23 10:30:00,33.62,34.18,33.62,34.0,101329.0,33.62,34.18,33.62,34.0,101329.0
2016-08-23 11:00:00,34.01,34.19,33.9,34.19,70449.0,34.01,34.19,33.9,34.19,70449.0
2016-08-23 11:30:00,34.19,34.26,34.03,34.03,73287.0,34.19,34.26,34.03,34.03,73287.0
2016-08-23 12:00:00,34.02,34.05,33.85,33.92,54421.0,34.02,34.05,33.85,33.92,54421.0
2016-08-23 12:30:00,33.88,33.97,33.84,33.93,39193.0,33.88,33.97,33.84,33.93,39193.0
2016-08-23 13:00:00,33.92,33.93,33.78,33.8,41558.0,33.92,33.93,33.78,33.8,41558.0
2016-08-23 13:30:00,33.8,33.92,33.8,33.84,23079.0,33.8,33.92,33.8,33.84,23079.0
2016-08-23 14:00:00,33.83,33.87,33.77,33.81,27825.0,33.83,33.87,33.77,33.81,27825.0
2016-08-23 14:30:00,33.82,33.88,33.67,33.72,36209.0,33.82,33.88,33.67,33.72,36209.0
2016-08-23 15:00:00,33.71,33.75,33.67,33.73,40317.0,33.71,33.75,33.67,33.73,40317.0
2016-08-23 15:30:00,33.73,33.81,33.68,33.71,144547.0,33.73,33.81,33.68,33.71,144547.0
2016-08-24 09:30:00,33.75,34.68,33.61,34.22,173929.0,33.75,34.68,33.61,34.22,173929.0
2016-08-24 10:00:00,34.16,34.4,34.04,34.2,110971.0,34.16,34.4,34.04,34.2,110971.0
2016-08-24 10:30:00,34.16,34.66,34.16,34.6,108361.0,34.16,34.66,34.16,34.6,108361.0
2016-08-24 11:00:00,34.58,34.91,34.53,34.71,146579.0,34.58,34.91,34.53,34.71,146579.0
2016-08-24 11:30:00,34.67,34.67,34.26,34.3,84408.0,34.67,34.67,34.26,34.3,84408.0
2016-08-24 12:00:00,34.31,34.42,34.16,34.18,37511.0,34.31,34.42,34.16,34.18,37511.0
2016-08-24 12:30:00,34.17,34.29,34.17,34.25,23815.0,34.17,34.29,34.17,34.25,23815.0
2016-08-24 13:00:00,34.25,34.25,33.99,34.0,54132.0,34.25,34.25,33.99,34.0,54132.0
2016-08-24 13:30:00,33.99,34.04,33.52,33.56,84523.0,33.99,34.04,33.52,33.56,84523.0
2016-08-24 14:00:00,33.55,33.57,32.79,32.8,206907.0,33.55,33.57,32.79,32.8,206907.0
2016-08-24 14:30:00,32.83,33.03,32.65,32.7,102658.0,32.83,33.03,32.65,32.7,102658.0
2016-08-24 15:00:00,32.75,32.77,31.73,32.17,293444.0,32.75,32.77,31.73,32.17,293444.0
2016-08-24 15:30:00,32.18,32.25,31.41,31.64,681969.0,32.18,32.25,31.41,31.64,681969.0
2016-08-25 09:30:00,31.49,32.09,31.13,31.4,244525.0,31.49,32.09,31.13,31.4,244525.0
2016-08-25 10:00:00,31.37,31.77,31.33,31.62,155006.0,31.37,31.77,31.33,31.62,155006.0
2016-08-25 10:30:00,31.61,31.71,31.3,31.54,103078.0,31.61,31.71,31.3,31.54,103078.0
2016-08-25 11:00:00,31.56,31.92,31.54,31.67,161661.0,31.56,31.92,31.54,31.67,161661.0
2016-08-25 11:30:00,31.69,31.82,31.62,31.74,76677.0,31.69,31.82,31.62,31.74,76677.0
2016-08-25 12:00:00,31.76,31.76,31.34,31.46,60611.0,31.76,31.76,31.34,31.46,60611.0
2016-08-25 12:30:00,31.46,31.52,31.36,31.42,44492.0,31.46,31.52,31.36,31.42,44492.0
2016-08-25 13:00:00,31.45,31.48,31.25,31.38,64849.0,31.45,31.48,31.25,31.38,64849.0
2016-08-25 13:30:00,31.39,31.39,30.6,30.72,168015.0,31.39,31.39,30.6,30.72,168015.0
2016-08-25 14:00:00,30.73,30.75,30.08,30.19,196338.0,30.73,30.75,30.08,30.19,196338.0
2016-08-25 14:30:00,30.18,30.35,29.87,29.95,297543.0,30.18,30.35,29.87,29.95,297543.0
2016-08-25 15:00:00,29.94,30.4,29.8,30.34,309997.0,29.94,30.4,29.8,30.34,309997.0
2016-08-25 15:30:00,30.32,30.54,30.18,30.37,469627.0,30.32,30.54,30.18,30.37,469627.0
2016-08-26 09:30:00,30.23,30.96,30.14,30.89,205066.0,30.23,30.96,30.14,30.89,205066.0
2016-08-26 10:00:00,30.87,31.21,30.6,31.15,170592.0,30.87,31.21,30.6,31.15,170592.0
2016-08-26 10:30:00,31.15,31.15,30.5,30.69,180178.0,31.15,31.15,30.5,30.69,180178.0
2016-08-26 11:00:00,30.7,31.12,30.59,30.98,100890.0,30.7,31.12,30.59,30.98,100890.0
2016-08-26 11:30:00,30.98,31.07,30.64,30.79,107847.0,30.98,31.07,30.64,30.79,107847.0
2016-08-26 12:00:00,30.77,30.98,30.49,30.96,124845.0,30.77,30.98,30.49,30.96,124845.0
2016-08-26 12:30:00,30.95,31.03,30.65,30.88,108573.0,30.95,31.03,30.65,30.88,108573.0
2016-08-26 13:00:00,30.89,30.93,30.56,30.69,109229.0,30.89,30.93,30.56,30.69,109229.0
2016-08-26 13:30:00,30.68,30.73,30.44,30.48,81708.0,30.68,30.73,30.44,30.48,81708.0
2016-08-26 14:00:00,30.47,30.65,30.46,30.54,62972.0,30.47,30.65,30.46,30.54,62972.0
2016-08-26 14:30:00,30.49,30.74,30.47,30.59,73653.0,30.49,30.74,30.47,30.59,73653.0
2016-08-26 15:00:00,30.59,30.95,30.57,30.92,79187.0,30.59,30.95,30.57,30.92,79187.0
2016-08-26 15:30:00,30.91,31.06,30.83,30.93,226176.0,30.91,31.06,30.83,30.93,226176.0
2016-08-29 09:30:00,30.86,30.9,30.28,30.51,235923.0,30.86,30.9,30.28,30.51,235923.0
2016-08-29 10:00:00,30.56,30.77,30.31,30.43,106211.0,30.56,30.77,30.31,30.43,106211.0
2016-08-29 10:30:00,30.43,30.5,30.2,30.28,105823.0,30.43,30.5,30.2,30.28,105823.0
2016-08-29 11:00:00,30.3,30.39,30.05,30.15,80644.0,30.3,30.39,30.05,30.15,80644.0
2016-08-29 11:30:00,30.16,30.61,30.16,30.4,82610.0,30.16,30.61,30.16,30.4,82610.0
2016-08-29 12:00:00,30.38,30.6,30.35,30.54,67567.0,30.38,30.6,30.35,30.54,67567.0
2016-08-29 12:30:00,30.55,30.65,30.44,30.62,58934.0,30.55,30.65,30.44,30.62,58934.0
2016-08-29 13:00:00,30.61,30.69,30.43,30.58,46477.0,30.61,30.69,30.43,30.58,46477.0
2016-08-29 13:30:00,30.57,30.67,30.5,30.51,47578.0,30.57,30.67,30.5,30.51,47578.0
2016-08-29 14:00:00,30.51,30.66,30.49,30.6,48474.0,30.51,30.66,30.49,30.6,48474.0
2016-08-29 14:30:00,30.61,30.63,30.29,30.35,63876.0,30.61,30.63,30.29,30.35,63876.0
2016-08-29 15:00:00,30.34,30.43,30.32,30.33,91180.0,30.34,30.43,30.32,30.33,91180.0
2016-08-29 15:30:00,30.33,30.45,30.29,30.32,204448.0,30.33,30.45,30.29,30.32,204448.0
2016-08-30 09:30:00,30.25,30.68,30.06,30.65,115308.0,30.25,30.68,30.06,30.65,115308.0
2016-08-30 10:00:00,30.68,30.81,30.22,30.47,105720.0,30.68,30.81,30.22,30.47,105720.0
2016-08-30 10:30:00,30.48,30.53,30.21,30.4,56392.0,30.48,30.53,30.21,30.4,56392.0
2016-08-30 11:00:00,30.37,30.55,30.27,30.48,55000.0,30.37,30.55,30.27,30.48,55000.0
2016-08-30 11:30:00,30.48,30.53,30.21,30.24,67401.0,30.48,30.53,30.21,30.24,67401.0
2016-08-30 12:00:00,30.27,30.53,30.25,30.46,79016.0,30.27,30.53,30.25,30.46,79016.0
2016-08-30 12:30:00,30.46,30.49,30.21,30.27,60980.0,30.46,30.49,30.21,30.27,60980.0
2016-08-30 13:00:00,30.26,30.26,30.02,30.14,69101.0,30.26,30.26,30.02,30.14,69101.0
2016-08-30 13:30:00,30.12,30.17,29.83,29.88,68125.0,30.12,30.17,29.83,29.88,68125.0
2016-08-30 14:00:00,29.87,29.91,29.62,29.7,123039.0,29.87,29.91,29.62,29.7,123039.0
2016-08-30 14:30:00,29.7,29.85,29.64,29.71,87095.0,29.7,29.85,29.64,29.71,87095.0
2016-08-30 15:00:00,29.71,29.86,29.68,29.81,80002.0,29.71,29.86,29.68,29.81,80002.0
2016-08-30 15:30:00,29.8,29.87,29.65,29.69,229473.0,29.8,29.87,29.65,29.69,229473.0
2016-08-31 09:30:00,29.69,30.72,29.32,30.14,384597.0,29.69,30.72,29.32,30.14,384597.0
2016-08-31 10:00:00,30.15,30.27,29.9,30.13,121227.0,30.15,30.27,29.9,30.13,121227.0
2016-08-31 10:30:00,30.12,30.12,29.71,29.88,152805.0,30.12,30.12,29.71,29.88,152805.0
2016-08-31 11:00:00,29.87,30.06,29.6,30.05,127750.0,29.87,30.06,29.6,30.05,127750.0
2016-08-31 11:30:00,30.05,30.07,29.73,29.74,83852.0,30.05,30.07,29.73,29.74,83852.0
2016-08-31 12:00:00,29.75,29.75,29.54,29.63,105616.0,29.75,29.75,29.54,29.63,105616.0
2016-08-31 12:30:00,29.64,29.87,29.61,29.81,79080.0,29.64,29.87,29.61,29.81,79080.0
2016-08-31 13:00:00,29.81,29.86,29.61,29.75,68430.0,29.81,29.86,29.61,29.75,68430.0
2016-08-31 13:30:00,29.75,29.79,29.65,29.65,59609.0,29.75,29.79,29.65,29.65,59609.0
2016-08-31 14:00:00,29.65,29.98,29.63,29.75,106506.0,29.65,29.98,29.63,29.75,106506.0
2016-08-31 14:30:00,29.74,29.75,29.45,29.55,114173.0,29.74,29.75,29.45,29.55,114173.0
2016-08-31 15:00:00,29.53,29.74,29.53,29.67,286647.0,29.53,29.74,29.53,29.67,286647.0
2016-08-31 15:30:00,29.67,29.71,29.5,29.6,782572.0,29.67,29.71,29.5,29.6,782572.0
2016-09-01 09:30:00,29.72,29.76,29.31,29.67,157513.0,29.72,29.76,29.31,29.67,157513.0
2016-09-01 10:00:00,29.69,30.07,29.56,29.8,187938.0,29.69,30.07,29.56,29.8,187938.0
2016-09-01 10:30:00,29.78,30.21,29.71,29.94,139848.0,29.78,30.21,29.71,29.94,139848.0
2016-09-01 11:00:00,29.91,29.94,29.64,29.76,99167.0,29.91,29.94,29.64,29.76,99167.0
2016-09-01 11:30:00,29.76,29.76,29.51,29.64,58812.0,29.76,29.76,29.51,29.64,58812.0
2016-09-01 12:00:00,29.65,29.87,29.58,29.75,63630.0,29.65,29.87,29.58,29.75,63630.0
2016-09-01 12:30:00,29.75,29.86,29.75,29.78,46644.0,29.75,29.86,29.75,29.78,46644.0
2016-09-01 13:00:00,29.78,29.94,29.77,29.88,61795.0,29.78,29.94,29.77,29.88,61795.0
2016-09-01 13:30:00,29.89,29.96,29.73,29.78,70414.0,29.89,29.96,29.73,29.78,70414.0
2016-09-01 14:00:00,29.78,29.86,29.69,29.86,63229.0,29.78,29.86,29.69,29.86,63229.0
2016-09-01 14:30:00,29.87,29.87,29.74,29.79,51523.0,29.87,29.87,29.74,29.79,51523.0
2016-09-01 15:00:00,29.79,29.97,29.78,29.91,83206.0,29.79,29.97,29.78,29.91,83206.0
2016-09-01 15:30:00,29.9,30.08,29.84,30.03,255204.0,29.9,30.08,29.84,30.03,255204.0
2016-09-02 09:30:00,30.11,30.5,29.49,30.06,202079.0,30.11,30.5,29.49,30.06,202079.0
2016-09-02 10:00:00,30.06,30.28,29.78,30.27,110122.0,30.06,30.28,29.78,30.27,110122.0
2016-09-02 10:30:00,30.25,30.33,30.01,30.01,96722.0,30.25,30.33,30.01,30.01,96722.0
2016-09-02 11:00:00,30.03,30.11,29.72,30.05,147271.0,30.03,30.11,29.72,30.05,147271.0
2016-09-02 11:30:00,30.06,30.24,29.98,30.17,63850.0,30.06,30.24,29.98,30.17,63850.0
2016-09-02 12:00:00,30.18,30.23,29.83,29.9,60342.0,30.18,30.23,29.83,29.9,60342.0
2016-09-02 12:30:00,29.89,29.95,29.7,29.94,79506.0,29.89,29.95,29.7,29.94,79506.0
2016-09-02 13:00:00,29.92,29.98,29.75,29.83,63592.0,29.92,29.98,29.75,29.83,63592.0
2016-09-02 13:30:00,29.82,29.87,29.67,29.69,59147.0,29.82,29.87,29.67,29.69,59147.0
2016-09-02 14:00:00,29.69,29.69,29.45,29.47,86369.0,29.69,29.69,29.45,29.47,86369.0
2016-09-02 14:30:00,29.47,29.66,29.41,29.55,70521.0,29.47,29.66,29.41,29.55,70521.0
2016-09-02 15:00:00,29.56,29.65,29.48,29.52,67782.0,29.56,29.65,29.48,29.52,67782.0
2016-09-02 15:30:00,29.5,29.57,29.38,29.46,232971.0,29.5,29.57,29.38,29.46,232971.0
2016-09-06 09:30:00,29.55,29.85,29.24,29.35,168938.0,29.55,29.85,29.24,29.35,168938.0
2016-09-06 10:00:00,29.34,29.52,28.92,29.19,128568.0,29.34,29.52,28.92,29.19,128568.0
2016-09-06 10:30:00,29.18,29.37,29.13,29.29,83639.0,29.18,29.37,29.13,29.29,83639.0
2016-09-06 11:00:00,29.33,29.54,29.21,29.48,96220.0,29.33,29.54,29.21,29.48,96220.0
2016-09-06 11:30:00,29.5,29.69,29.43,29.64,115980.0,29.5,29.69,29.43,29.64,115980.0
2016-09-06 12:00:00,29.65,29.74,29.59,29.64,108288.0,29.65,29.74,29.59,29.64,108288.0
2016-09-06 12:30:00,29.65,29.81,29.46,29.72,67880.0,29.65,29.81,29.46,29.72,67880.0
2016-09-06 13:00:00,29.73,29.83,29.39,29.39,71600.0,29.73,29.83,29.39,29.39,71600.0
2016-09-06 13:30:00,29.41,29.48,29.21,29.37,71838.0,29.41,29.48,29.21,29.37,71838.0
2016-09-06 14:00:00,29.37,29.38,29.2,29.34,57065.0,29.37,29.38,29.2,29.34,57065.0
2016-09-06 14:30:00,29.33,29.4,29.29,29.31,62214.0,29.33,29.4,29.29,29.31,62214.0
2016-09-06 15:00:00,29.31,29.34,29.09,29.11,83175.0,29.31,29.34,29.09,29.11,83175.0
2016-09-06 15:30:00,29.12,29.4,29.12,29.37,161046.0,29.12,29.4,29.12,29.37,161046.0
2016-09-07 09:30:00,29.33,31.49,29.0,31.12,437783.0,29.33,31.49,29.0,31.12,437783.0
2016-09-07 10:00:00,31.14,31.43,30.62,31.22,232664.0,31.14,31.43,30.62,31.22,232664.0
2016-09-07 10:30:00,31.21,31.31,30.37,30.64,257282.0,31.21,31.31,30.37,30.64,257282.0
2016-09-07 11:00:00,30.65,30.87,30.42,30.49,115672.0,30.65,30.87,30.42,30.49,115672.0
2016-09-07 11:30:00,30.5,30.55,30.2,30.24,65455.0,30.5,30.55,30.2,30.24,65455.0
2016-09-07 12:00:00,30.22,30.33,29.9,29.97,86740.0,30.22,30.33,29.9,29.97,86740.0
2016-09-07 12:30:00,29.96,30.08,29.84,29.89,74107.0,29.96,30.08,29.84,29.89,74107.0
2016-09-07 13:00:00,29.89,29.98,29.85,29.95,77734.0,29.89,29.98,29.85,29.95,77734.0
2016-09-07 13:30:00,29.96,30.22,29.96,30.0,98538.0,29.96,30.22,29.96,30.0,98538.0
2016-09-07 14:00:00,30.0,30.05,29.76,29.77,54851.0,30.0,30.05,29.76,29.77,54851.0
2016-09-07 14:30:00,29.78,30.04,29.65,29.96,64998.0,29.78,30.04,29.65,29.96,64998.0
2016-09-07 15:00:00,29.97,30.14,29.94,29.94,73757.0,29.97,30.14,29.94,29.94,73757.0
2016-09-07 15:30:00,29.95,30.13,29.92,30.1,174189.0,29.95,30.13,29.92,30.1,174189.0
2016-09-08 09:30:00,30.1,30.6,29.77,29.92,136984.0,30.1,30.6,29.77,29.92,136984.0
2016-09-08 10:00:00,29.91,30.55,29.79,30.37,145544.0,29.91,30.55,29.79,30.37,145544.0
2016-09-08 10:30:00,30.38,30.94,30.38,30.93,171558.0,30.38,30.94,30.38,30.93,171558.0
2016-09-08 11:00:00,30.93,31.12,30.78,30.89,140555.0,30.93,31.12,30.78,30.89,140555.0
2016-09-08 11:30:00,30.9,31.02,30.8,30.92,82675.0,30.9,31.02,30.8,30.92,82675.0
2016-09-08 12:00:00,30.93,30.97,30.66,30.71,73007.0,30.93,30.97,30.66,30.71,73007.0
2016-09-08 12:30:00,30.71,30.87,30.58,30.74,93918.0,30.71,30.87,30.58,30.74,93918.0
2016-09-08 13:00:00,30.73,30.9,30.73,30.8,67566.0,30.73,30.9,30.73,30.8,67566.0
2016-09-08 13:30:00,30.81,30.85,30.56,30.74,95598.0,30.81,30.85,30.56,30.74,95598.0
2016-09-08 14:00:00,30.72,30.79,30.6,30.6,72308.0,30.72,30.79,30.6,30.6,72308.0
2016-09-08 14:30:00,30.6,30.79,30.56,30.79,91729.0,30.6,30.79,30.56,30.79,91729.0
2016-09-08 15:00:00,30.77,30.85,30.61,30.79,93393.0,30.77,30.85,30.61,30.79,93393.0
2016-09-08 15:30:00,30.8,30.88,30.72,30.81,277514.0,30.8,30.88,30.72,30.81,277514.0
2016-09-09 09:30:00,30.35,30.55,29.89,30.2,142761.0,30.35,30.55,29.89,30.2,142761.0
2016-09-09 10:00:00,30.19,30.43,29.99,30.33,71987.0,30.19,30.43,29.99,30.33,71987.0
2016-09-09 10:30:00,30.32,30.54,30.14,30.38,124169.0,30.32,30.54,30.14,30.38,124169.0
2016-09-09 11:00:00,30.37,30.37,29.96,30.13,94671.0,30.37,30.37,29.96,30.13,94671.0
2016-09-09 11:30:00,30.12,30.15,29.6,29.64,93635.0,30.12,30.15,29.6,29.64,93635.0
2016-09-09 12:00:00,29.65,29.84,29.61,29.7,56384.0,29.65,29.84,29.61,29.7,56384.0
2016-09-09 12:30:00,29.68,29.78,29.63,29.77,47978.0,29.68,29.78,29.63,29.77,47978.0
2016-09-09 13:00:00,29.77,29.81,29.61,29.67,43327.0,29.77,29.81,29.61,29.67,43327.0
2016-09-09 13:30:00,29.65,29.7,29.53,29.66,65389.0,29.65,29.7,29.53,29.66,65389.0
2016-09-09 14:00:00,29.66,29.67,29.35,29.5,59847.0,29.66,29.67,29.35,29.5,59847.0
2016-09-09 14:30:00,29.5,29.51,29.29,29.36,49936.0,29.5,29.51,29.29,29.36,49936.0
2016-09-09 15:00:00,29.37,29.51,29.27,29.46,99525.0,29.37,29.51,29.27,29.46,99525.0
2016-09-09 15:30:00,29.46,29.48,29.0,29.01,293779.0,29.46,29.48,29.0,29.01,293779.0
2016-09-12 09:30:00,28.89,29.49,28.7,29.1,175496.0,28.89,29.49,28.7,29.1,175496.0
2016-09-12 10:00:00,29.1,29.27,29.04,29.24,76273.0,29.1,29.27,29.04,29.24,76273.0
2016-09-12 10:30:00,29.23,29.45,29.03,29.27,72645.0,29.23,29.45,29.03,29.27,72645.0
2016-09-12 11:00:00,29.29,29.68,29.29,29.67,95829.0,29.29,29.68,29.29,29.67,95829.0
2016-09-12 11:30:00,29.64,29.87,29.56,29.76,35913.0,29.64,29.87,29.56,29.76,35913.0
2016-09-12 12:00:00,29.76,29.76,29.39,29.54,33337.0,29.76,29.76,29.39,29.54,33337.0
2016-09-12 12:30:00,29.58,29.65,29.41,29.52,22971.0,29.58,29.65,29.41,29.52,22971.0
2016-09-12 13:00:00,29.54,29.64,29.34,29.34,34894.0,29.54,29.64,29.34,29.34,34894.0
2016-09-12 13:30:00,29.35,29.5,29.28,29.45,25911.0,29.35,29.5,29.28,29.45,25911.0
2016-09-12 14:00:00,29.46,29.66,29.43,29.48,49575.0,29.46,29.66,29.43,29.48,49575.0
2016-09-12 14:30:00,29.5,29.73,29.5,29.68,39248.0,29.5,29.73,29.5,29.68,39248.0
2016-09-12 15:00:00,29.7,29.98,29.67,29.83,99820.0,29.7,29.98,29.67,29.83,99820.0
2016-09-12 15:30:00,29.81,30.06,29.78,30.02,212553.0,29.81,30.06,29.78,30.02,212553.0
2016-09-13 09:30:00,29.7,30.03,29.27,29.35,96061.0,29.7,30.03,29.27,29.35,96061.0
2016-09-13 10:00:00,29.33,29.6,29.28,29.5,63789.0,29.33,29.6,29.28,29.5,63789.0
2016-09-13 10:30:00,29.52,29.65,29.37,29.43,78357.0,29.52,29.65,29.37,29.43,78357.0
2016-09-13 11:00:00,29.45,29.47,29.1,29.1,82880.0,29.45,29.47,29.1,29.1,82880.0
2016-09-13 11:30:00,29.11,29.19,28.89,28.95,75275.0,29.11,29.19,28.89,28.95,75275.0
2016-09-13 12:00:00,28.99,29.12,28.85,28.9,55917.0,28.99,29.12,28.85,28.9,55917.0
2016-09-13 12:30:00,28.9,29.0,28.89,28.92,32054.0,28.9,29.0,28.89,28.92,32054.0
2016-09-13 13:00:00,28.95,29.31,28.85,29.29,54547.0,28.95,29.31,28.85,29.29,54547.0
2016-09-13 13:30:00,29.29,29.35,29.02,29.07,41285.0,29.29,29.35,29.02,29.07,41285.0
2016-09-13 14:00:00,29.06,29.18,29.0,29.05,44843.0,29.06,29.18,29.0,29.05,44843.0
2016-09-13 14:30:00,29.01,29.31,28.99,29.19,74489.0,29.01,29.31,28.99,29.19,74489.0
2016-09-13 15:00:00,29.17,29.6,29.12,29.57,105150.0,29.17,29.6,29.12,29.57,105150.0
2016-09-13 15:30:00,29.56,29.64,29.35,29.41,159908.0,29.56,29.64,29.35,29.41,159908.0
2016-09-14 09:30:00,29.53,30.33,29.49,30.04,115213.0,29.53,30.33,29.49,30.04,115213.0
2016-09-14 10:00:00,30.05,30.43,29.95,30.38,78979.0,30.05,30.43,29.95,30.38,78979.0
2016-09-14 10:30:00,30.41,30.55,30.17,30.28,77826.0,30.41,30.55,30.17,30.28,77826.0
2016-09-14 11:00:00,30.29,30.4,30.04,30.09,36807.0,30.29,30.4,30.04,30.09,36807.0
2016-09-14 11:30:00,30.09,30.09,29.76,29.76,45203.0,30.09,30.09,29.76,29.76,45203.0
2016-09-14 12:00:00,29.79,30.06,29.79,30.05,22834.0,29.79,30.06,29.79,30.05,22834.0
2016-09-14 12:30:00,30.02,30.02,29.79,29.94,22944.0,30.02,30.02,29.79,29.94,22944.0
2016-09-14 13:00:00,29.92,30.03,29.88,29.98,17923.0,29.92,30.03,29.88,29.98,17923.0
2016-09-14 13:30:00,29.96,30.04,29.86,29.86,35054.0,29.96,30.04,29.86,29.86,35054.0
2016-09-14 14:00:00,29.9,30.1,29.73,30.08,58098.0,29.9,30.1,29.73,30.08,58098.0
2016-09-14 14:30:00,30.06,30.36,30.05,30.33,86983.0,30.06,30.36,30.05,30.33,86983.0
2016-09-14 15:00:00,30.32,30.41,30.26,30.29,121745.0,30.32,30.41,30.26,30.29,121745.0
2016-09-14 15:30:00,30.3,30.54,30.28,30.46,179769.0,30.3,30.54,30.28,30.46,179769.0
2016-09-15 09:30:00,30.51,30.92,30.51,30.57,139449.0,30.51,30.92,30.51,30.57,139449.0
2016-09-15 10:00:00,30.59,30.66,30.33,30.63,101004.0,30.59,30.66,30.33,30.63,101004.0
2016-09-15 10:30:00,30.63,30.85,30.44,30.85,117927.0,30.63,30.85,30.44,30.85,117927.0
2016-09-15 11:00:00,30.85,31.0,30.73,30.96,96533.0,30.85,31.0,30.73,30.96,96533.0
2016-09-15 11:30:00,30.96,31.04,30.73,30.82,77008.0,30.96,31.04,30.73,30.82,77008.0
2016-09-15 12:00:00,30.84,31.07,30.83,30.87,57149.0,30.84,31.07,30.83,30.87,57149.0
2016-09-15 12:30:00,30.86,30.88,30.51,30.57,62792.0,30.86,30.88,30.51,30.57,62792.0
2016-09-15 13:00:00,30.57,30.75,30.57,30.68,57577.0,30.57,30.75,30.57,30.68,57577.0
2016-09-15 13:30:00,30.69,30.92,30.68,30.83,58366.0,30.69,30.92,30.68,30.83,58366.0
2016-09-15 14:00:00,30.86,30.87,30.73,30.73,55851.0,30.86,30.87,30.73,30.73,55851.0
2016-09-15 14:30:00,30.74,30.86,30.68,30.82,51553.0,30.74,30.86,30.68,30.82,51553.0
2016-09-15 15:00:00,30.83,30.92,30.73,30.77,99592.0,30.83,30.92,30.73,30.77,99592.0
2016-09-15 15:30:00,30.77,31.01,30.76,30.85,223429.0,30.77,31.01,30.76,30.85,223429.0
2016-09-16 09:30:00,30.64,31.45,30.54,31.08,115635.0,30.64,31.45,30.54,31.08,115635.0
2016-09-16 10:00:00,31.0,31.5,30.97,31.46,113410.0,31.0,31.5,30.97,31.46,113410.0
2016-09-16 10:30:00,31.48,32.0,31.47,31.65,131113.0,31.48,32.0,31.47,31.65,131113.0
2016-09-16 11:00:00,31.66,31.94,31.46,31.93,108891.0,31.66,31.94,31.46,31.93,108891.0
2016-09-16 11:30:00,31.92,32.09,31.81,31.97,87916.0,31.92,32.09,31.81,31.97,87916.0
2016-09-16 12:00:00,31.98,32.19,31.79,32.19,96650.0,31.98,32.19,31.79,32.19,96650.0
2016-09-16 12:30:00,32.19,32.2,32.0,32.11,48832.0,32.19,32.2,32.0,32.11,48832.0
2016-09-16 13:00:00,32.09,32.11,32.02,32.07,34535.0,32.09,32.11,32.02,32.07,34535.0
2016-09-16 13:30:00,32.06,32.08,31.77,31.81,68110.0,32.06,32.08,31.77,31.81,68110.0
2016-09-16 14:00:00,31.8,31.88,31.69,31.73,77191.0,31.8,31.88,31.69,31.73,77191.0
2016-09-16 14:30:00,31.74,31.89,31.73,31.77,60124.0,31.74,31.89,31.73,31.77,60124.0
2016-09-16 15:00:00,31.79,31.87,31.72,31.75,73311.0,31.79,31.87,31.72,31.75,73311.0
2016-09-16 15:30:00,31.75,31.87,31.7,31.78,207267.0,31.75,31.87,31.7,31.78,207267.0
2016-09-19 09:30:00,32.06,32.2,31.41,32.18,143482.0,32.06,32.2,31.41,32.18,143482.0
2016-09-19 10:00:00,32.14,32.54,31.99,32.33,182089.0,32.14,32.54,31.99,32.33,182089.0
2016-09-19 10:30:00,32.36,32.45,31.97,31.99,50367.0,32.36,32.45,31.97,31.99,50367.0
2016-09-19 11:00:00,32.01,32.15,31.91,32.05,62208.0,32.01,32.15,31.91,32.05,62208.0
2016-09-19 11:30:00,32.04,32.14,31.86,32.04,44036.0,32.04,32.14,31.86,32.04,44036.0
2016-09-19 12:00:00,32.05,32.11,31.67,31.74,74825.0,32.05,32.11,31.67,31.74,74825.0
2016-09-19 12:30:00,31.73,31.93,31.67,31.67,49291.0,31.73,31.93,31.67,31.67,49291.0
2016-09-19 13:00:00,31.63,31.7,31.53,31.57,61007.0,31.63,31.7,31.53,31.57,61007.0
2016-09-19 13:30:00,31.54,31.7,31.27,31.68,80140.0,31.54,31.7,31.27,31.68,80140.0
2016-09-19 14:00:00,31.68,31.76,31.61,31.69,47062.0,31.68,31.76,31.61,31.69,47062.0
2016-09-19 14:30:00,31.7,31.81,31.68,31.75,39099.0,31.7,31.81,31.68,31.75,39099.0
2016-09-19 15:00:00,31.73,31.78,31.58,31.62,58380.0,31.73,31.78,31.58,31.62,58380.0
2016-09-19 15:30:00,31.61,31.74,31.55,31.64,130514.0,31.61,31.74,31.55,31.64,130514.0
2016-09-20 09:30:00,31.8,33.01,31.8,33.0,234896.0,31.8,33.01,31.8,33.0,234896.0
2016-09-20 10:00:00,32.98,33.38,32.97,33.3,218078.0,32.98,33.38,32.97,33.3,218078.0
2016-09-20 10:30:00,33.3,33.45,33.02,33.25,168952.0,33.3,33.45,33.02,33.25,168952.0
2016-09-20 11:00:00,33.25,33.38,33.19,33.32,109172.0,33.25,33.38,33.19,33.32,109172.0
2016-09-20 11:30:00,33.33,33.5,33.21,33.21,126462.0,33.33,33.5,33.21,33.21,126462.0
2016-09-20 12:00:00,33.19,33.25,33.08,33.22,72982.0,33.19,33.25,33.08,33.22,72982.0
2016-09-20 12:30:00,33.24,33.39,33.23,33.34,101584.0,33.24,33.39,33.23,33.34,101584.0
2016-09-20 13:00:00,33.33,33.39,33.21,33.21,77984.0,33.33,33.39,33.21,33.21,77984.0
2016-09-20 13:30:00,33.21,33.21,32.98,33.06,64755.0,33.21,33.21,32.98,33.06,64755.0
2016-09-20 14:00:00,33.03,33.26,33.03,33.22,82148.0,33.03,33.26,33.03,33.22,82148.0
2016-09-20 14:30:00,33.24,33.82,33.19,33.73,245233.0,33.24,33.82,33.19,33.73,245233.0
2016-09-20 15:00:00,33.73,33.81,33.59,33.64,152507.0,33.73,33.81,33.59,33.64,152507.0
2016-09-20 15:30:00,33.65,34.12,33.41,34.0,650479.0,33.65,34.12,33.41,34.0,650479.0
2016-09-21 09:30:00,34.2,35.39,34.01,35.37,389455.0,34.2,35.39,34.01,35.37,389455.0
2016-09-21 10:00:00,35.36,35.68,35.26,35.4,364332.0,35.36,35.68,35.26,35.4,364332.0
2016-09-21 10:30:00,35.42,35.73,34.82,34.92,256275.0,35.42,35.73,34.82,34.92,256275.0
2016-09-21 11:00:00,34.95,35.1,34.28,34.54,179937.0,34.95,35.1,34.28,34.54,179937.0
2016-09-21 11:30:00,34.55,34.71,34.32,34.55,148947.0,34.55,34.71,34.32,34.55,148947.0
2016-09-21 12:00:00,34.55,34.58,34.02,34.12,199448.0,34.55,34.58,34.02,34.12,199448.0
2016-09-21 12:30:00,34.12,34.65,34.12,34.64,128055.0,34.12,34.65,34.12,34.64,128055.0
2016-09-21 13:00:00,34.65,34.77,34.54,34.66,109522.0,34.65,34.77,34.54,34.66,109522.0
2016-09-21 13:30:00,34.65,34.69,34.44,34.6,100946.0,34.65,34.69,34.44,34.6,100946.0
2016-09-21 14:00:00,34.6,35.48,34.58,34.92,229276.0,34.6,35.48,34.58,34.92,229276.0
2016-09-21 14:30:00,34.94,35.32,34.91,35.12,148355.0,34.94,35.32,34.91,35.12,148355.0
2016-09-21 15:00:00,35.12,35.54,35.03,35.28,167078.0,35.12,35.54,35.03,35.28,167078.0
2016-09-21 15:30:00,35.27,35.58,35.27,35.39,325268.0,35.27,35.58,35.27,35.39,325268.0
2016-09-22 09:30:00,35.81,35.99,34.06,34.09,315843.0,35.81,35.99,34.06,34.09,315843.0
2016-09-22 10:00:00,34.09,34.91,34.02,34.9,150916.0,34.09,34.91,34.02,34.9,150916.0
2016-09-22 10:30:00,34.9,34.98,34.61,34.64,149570.0,34.9,34.98,34.61,34.64,149570.0
2016-09-22 11:00:00,34.64,35.07,34.53,34.62,117490.0,34.64,35.07,34.53,34.62,117490.0
2016-09-22 11:30:00,34.64,34.73,34.55,34.64,51273.0,34.64,34.73,34.55,34.64,51273.0
2016-09-22 12:00:00,34.64,34.82,34.54,34.62,49545.0,34.64,34.82,34.54,34.62,49545.0
2016-09-22 12:30:00,34.64,34.77,34.52,34.58,69914.0,34.64,34.77,34.52,34.58,69914.0
2016-09-22 13:00:00,34.55,34.88,34.55,34.64,53513.0,34.55,34.88,34.55,34.64,53513.0
2016-09-22 13:30:00,34.66,35.0,34.66,34.99,85843.0,34.66,35.0,34.66,34.99,85843.0
2016-09-22 14:00:00,34.97,35.05,34.65,34.69,113331.0,34.97,35.05,34.65,34.69,113331.0
2016-09-22 14:30:00,34.7,34.83,34.58,34.82,73717.0,34.7,34.83,34.58,34.82,73717.0
2016-09-22 15:00:00,34.82,35.0,34.77,34.98,138917.0,34.82,35.0,34.77,34.98,138917.0
2016-09-22 15:30:00,34.97,35.13,34.95,35.03,147304.0,34.97,35.13,34.95,35.03,147304.0
2016-09-23 09:30:00,34.77,35.58,34.41,35.52,129195.0,34.77,35.58,34.41,35.52,129195.0
2016-09-23 10:00:00,35.51,35.69,35.02,35.25,179111.0,35.51,35.69,35.02,35.25,179111.0
2016-09-23 10:30:00,35.25,35.36,34.92,34.96,87532.0,35.25,35.36,34.92,34.96,87532.0
2016-09-23 11:00:00,34.98,35.2,34.83,34.92,45241.0,34.98,35.2,34.83,34.92,45241.0
2016-09-23 11:30:00,34.91,35.04,34.67,34.69,62192.0,34.91,35.04,34.67,34.69,62192.0
2016-09-23 12:00:00,34.71,34.86,34.58,34.78,80162.0,34.71,34.86,34.58,34.78,80162.0
2016-09-23 12:30:00,34.78,34.86,34.63,34.77,62439.0,34.78,34.86,34.63,34.77,62439.0
2016-09-23 13:00:00,34.78,34.85,34.56,34.81,38933.0,34.78,34.85,34.56,34.81,38933.0
2016-09-23 13:30:00,34.8,35.03,34.64,34.89,169625.0,34.8,35.03,34.64,34.89,169625.0
2016-09-23 14:00:00,34.87,35.19,34.87,35.16,77822.0,34.87,35.19,34.87,35.16,77822.0
2016-09-23 14:30:00,35.16,35.25,35.04,35.15,60190.0,35.16,35.25,35.04,35.15,60190.0
2016-09-23 15:00:00,35.15,35.43,35.14,35.35,104621.0,35.15,35.43,35.14,35.35,104621.0
2016-09-23 15:30:00,35.36,35.39,35.1,35.1,166438.0,35.36,35.39,35.1,35.1,166438.0
2016-09-26 09:30:00,34.89,35.3,34.59,35.2,128457.0,34.89,35.3,34.59,35.2,128457.0
2016-09-26 10:00:00,35.18,35.29,34.72,34.73,104509.0,35.18,35.29,34.72,34.73,104509.0
2016-09-26 10:30:00,34.75,34.94,34.67,34.73,79468.0,34.75,34.94,34.67,34.73,79468.0
2016-09-26 11:00:00,34.71,34.87,34.48,34.63,63403.0,34.71,34.87,34.48,34.63,63403.0
2016-09-26 11:30:00,34.65,34.97,34.54,34.95,58117.0,34.65,34.97,34.54,34.95,58117.0
2016-09-26 12:00:00,34.94,34.95,34.75,34.89,51006.0,34.94,34.95,34.75,34.89,51006.0
2016-09-26 12:30:00,34.89,34.97,34.68,34.72,79706.0,34.89,34.97,34.68,34.72,79706.0
2016-09-26 13:00:00,34.71,34.77,34.57,34.66,22432.0,34.71,34.77,34.57,34.66,22432.0
2016-09-26 13:30:00,34.66,34.68,34.45,34.54,45748.0,34.66,34.68,34.45,34.54,45748.0
2016-09-26 14:00:00,34.55,34.93,34.54,34.92,51738.0,34.55,34.93,34.54,34.92,51738.0
2016-09-26 14:30:00,34.93,35.06,34.82,35.02,46752.0,34.93,35.06,34.82,35.02,46752.0
2016-09-26 15:00:00,35.02,35.13,34.89,34.95,45593.0,35.02,35.13,34.89,34.95,45593.0
2016-09-26 15:30:00,34.95,35.0,34.84,34.88,94479.0,34.95,35.0,34.84,34.88,94479.0
2016-09-27 09:30:00,35.0,36.1,34.57,36.0,171131.0,35.0,36.1,34.57,36.0,171131.0
2016-09-27 10:00:00,35.96,36.47,35.95,36.32,211624.0,35.96,36.47,35.95,36.32,211624.0
2016-09-27 10:30:00,36.31,36.32,35.65,35.66,78385.0,36.31,36.32,35.65,35.66,78385.0
2016-09-27 11:00:00,35.65,36.13,35.63,35.94,81786.0,35.65,36.13,35.63,35.94,81786.0
2016-09-27 11:30:00,35.95,35.96,35.38,35.45,88937.0,35.95,35.96,35.38,35.45,88937.0
2016-09-27 12:00:00,35.41,35.84,35.37,35.72,100831.0,35.41,35.84,35.37,35.72,100831.0
2016-09-27 12:30:00,35.74,35.95,35.65,35.95,65285.0,35.74,35.95,35.65,35.95,65285.0
2016-09-27 13:00:00,35.93,36.06,35.88,35.94,59066.0,35.93,36.06,35.88,35.94,59066.0
2016-09-27 13:30:00,35.95,36.12,35.92,35.99,35327.0,35.95,36.12,35.92,35.99,35327.0
2016-09-27 14:00:00,35.98,36.08,35.85,36.02,36205.0,35.98,36.08,35.85,36.02,36205.0
2016-09-27 14:30:00,36.04,36.3,36.03,36.21,81097.0,36.04,36.3,36.03,36.21,81097.0
2016-09-27 15:00:00,36.2,36.41,36.2,36.34,78348.0,36.2,36.41,36.2,36.34,78348.0
2016-09-27 15:30:00,36.35,36.79,36.28,36.72,309394.0,36.35,36.79,36.28,36.72,309394.0
2016-09-28 09:30:00,36.8,37.0,36.06,36.25,181934.0,36.8,37.0,36.06,36.25,181934.0
2016-09-28 10:00:00,36.25,36.42,35.76,35.81,142197.0,36.25,36.42,35.76,35.81,142197.0
2016-09-28 10:30:00,35.84,35.93,35.44,35.48,125033.0,35.84,35.93,35.44,35.48,125033.0
2016-09-28 11:00:00,35.48,35.66,35.17,35.6,77478.0,35.48,35.66,35.17,35.6,77478.0
2016-09-28 11:30:00,35.62,35.77,35.44,35.7,63124.0,35.62,35.77,35.44,35.7,63124.0
2016-09-28 12:00:00,35.73,35.73,35.43,35.57,55567.0,35.73,35.73,35.43,35.57,55567.0
2016-09-28 12:30:00,35.56,35.78,35.51,35.67,33241.0,35.56,35.78,35.51,35.67,33241.0
2016-09-28 13:00:00,35.67,35.72,35.38,35.54,35033.0,35.67,35.72,35.38,35.54,35033.0
2016-09-28 13:30:00,35.56,35.85,35.56,35.8,49066.0,35.56,35.85,35.56,35.8,49066.0
2016-09-28 14:00:00,35.79,36.27,35.78,36.11,114221.0,35.79,36.27,35.78,36.11,114221.0
2016-09-28 14:30:00,36.11,36.13,35.99,36.1,47008.0,36.11,36.13,35.99,36.1,47008.0
2016-09-28 15:00:00,36.09,36.33,36.09,36.21,79116.0,36.09,36.33,36.09,36.21,79116.0
2016-09-28 15:30:00,36.19,36.28,36.08,36.2,224703.0,36.19,36.28,36.08,36.2,224703.0
2016-09-29 09:30:00,36.42,36.54,35.89,36.35,133108.0,36.42,36.54,35.89,36.35,133108.0
2016-09-29 10:00:00,36.37,36.58,36.0,36.58,84434.0,36.37,36.58,36.0,36.58,84434.0
2016-09-29 10:30:00,36.56,36.58,36.09,36.2,70933.0,36.56,36.58,36.09,36.2,70933.0
2016-09-29 11:00:00,36.18,36.59,36.13,36.53,55467.0,36.18,36.59,36.13,36.53,55467.0
2016-09-29 11:30:00,36.55,36.61,36.27,36.38,63442.0,36.55,36.61,36.27,36.38,63442.0
2016-09-29 12:00:00,36.37,36.43,36.11,36.23,53773.0,36.37,36.43,36.11,36.23,53773.0
2016-09-29 12:30:00,36.24,36.29,35.85,35.92,66880.0,36.24,36.29,35.85,35.92,66880.0
2016-09-29 13:00:00,35.92,36.14,35.79,35.86,69126.0,35.92,36.14,35.79,35.86,69126.0
2016-09-29 13:30:00,35.86,35.95,35.5,35.58,78440.0,35.86,35.95,35.5,35.58,78440.0
2016-09-29 14:00:00,35.61,36.05,35.56,36.05,47754.0,35.61,36.05,35.56,36.05,47754.0
2016-09-29 14:30:00,36.03,36.14,35.77,35.8,43625.0,36.03,36.14,35.77,35.8,43625.0
2016-09-29 15:00:00,35.79,35.81,35.56,35.65,57552.0,35.79,35.81,35.56,35.65,57552.0
2016-09-29 15:30:00,35.68,35.72,35.48,35.57,155927.0,35.68,35.72,35.48,35.57,155927.0
2016-09-30 09:30:00,35.67,36.11,35.27,35.78,104074.0,35.67,36.11,35.27,35.78,104074.0
2016-09-30 10:00:00,35.73,36.45,35.65,36.45,72779.0,35.73,36.45,35.65,36.45,72779.0
2016-09-30 10:30:00,36.43,36.83,36.34,36.74,175195.0,36.43,36.83,36.34,36.74,175195.0
2016-09-30 11:00:00,36.76,37.0,36.66,36.96,103949.0,36.76,37.0,36.66,36.96,103949.0
2016-09-30 11:30:00,36.97,37.04,36.76,37.01,105336.0,36.97,37.04,36.76,37.01,105336.0
2016-09-30 12:00:00,36.99,37.02,36.58,36.85,135414.0,36.99,37.02,36.58,36.85,135414.0
2016-09-30 12:30:00,36.86,36.9,36.44,36.52,82724.0,36.86,36.9,36.44,36.52,82724.0
2016-09-30 13:00:00,36.49,36.67,36.39,36.48,50033.0,36.49,36.67,36.39,36.48,50033.0
2016-09-30 13:30:00,36.49,36.78,36.43,36.7,53196.0,36.49,36.78,36.43,36.7,53196.0
2016-09-30 14:00:00,36.73,36.73,36.49,36.61,54326.0,36.73,36.73,36.49,36.61,54326.0
2016-09-30 14:30:00,36.61,36.79,36.59,36.62,59245.0,36.61,36.79,36.59,36.62,59245.0
2016-09-30 15:00:00,36.64,36.78,36.63,36.72,79038.0,36.64,36.78,36.63,36.72,79038.0
2016-09-30 15:30:00,36.7,36.81,36.61,36.64,284602.0,36.7,36.81,36.61,36.64,284602.0
2016-10-03 09:30:00,36.61,36.78,35.5,35.51,138183.0,36.61,36.78,35.5,35.51,138183.0
2016-10-03 10:00:00,35.5,35.76,35.41,35.68,81650.0,35.5,35.76,35.41,35.68,81650.0
2016-10-03 10:30:00,35.65,35.98,35.54,35.63,87276.0,35.65,35.98,35.54,35.63,87276.0
2016-10-03 11:00:00,35.67,35.84,35.51,35.62,50222.0,35.67,35.84,35.51,35.62,50222.0
2016-10-03 11:30:00,35.62,35.64,35.23,35.42,75713.0,35.62,35.64,35.23,35.42,75713.0
2016-10-03 12:00:00,35.41,35.61,35.26,35.32,47171.0,35.41,35.61,35.26,35.32,47171.0
2016-10-03 12:30:00,35.31,35.62,35.18,35.59,51215.0,35.31,35.62,35.18,35.59,51215.0
2016-10-03 13:00:00,35.6,35.65,35.45,35.54,32144.0,35.6,35.65,35.45,35.54,32144.0
2016-10-03 13:30:00,35.5,35.6,35.44,35.6,22008.0,35.5,35.6,35.44,35.6,22008.0
2016-10-03 14:00:00,35.61,35.68,35.53,35.57,51926.0,35.61,35.68,35.53,35.57,51926.0
2016-10-03 14:30:00,35.59,35.77,35.57,35.77,52392.0,35.59,35.77,35.57,35.77,52392.0
2016-10-03 15:00:00,35.73,35.95,35.69,35.88,78915.0,35.73,35.95,35.69,35.88,78915.0
2016-10-03 15:30:00,35.9,36.17,35.87,36.03,170995.0,35.9,36.17,35.87,36.03,170995.0
2016-10-04 09:30:00,36.21,36.53,35.84,35.89,88392.0,36.21,36.53,35.84,35.89,88392.0
2016-10-04 10:00:00,35.89,35.93,35.45,35.73,74342.0,35.89,35.93,35.45,35.73,74342.0
2016-10-04 10:30:00,35.73,36.08,35.72,35.95,69262.0,35.73,36.08,35.72,35.95,69262.0
2016-10-04 11:00:00,35.98,36.05,35.57,35.77,61640.0,35.98,36.05,35.57,35.77,61640.0
2016-10-04 11:30:00,35.78,35.93,35.69,35.76,53681.0,35.78,35.93,35.69,35.76,53681.0
2016-10-04 12:00:00,35.78,35.86,35.63,35.63,45226.0,35.78,35.86,35.63,35.63,45226.0
2016-10-04 12:30:00,35.64,35.76,35.58,35.67,56305.0,35.64,35.76,35.58,35.67,56305.0
2016-10-04 13:00:00,35.68,35.8,35.52,35.56,41788.0,35.68,35.8,35.52,35.56,41788.0
2016-10-04 13:30:00,35.55,35.72,35.47,35.53,27079.0,35.55,35.72,35.47,35.53,27079.0
2016-10-04 14:00:00,35.47,35.65,35.41,35.49,25274.0,35.47,35.65,35.41,35.49,25274.0
2016-10-04 14:30:00,35.47,35.55,35.37,35.42,34605.0,35.47,35.55,35.37,35.42,34605.0
2016-10-04 15:00:00,35.39,35.77,35.39,35.77,61554.0,35.39,35.77,35.39,35.77,61554.0
2016-10-04 15:30:00,35.78,35.79,35.54,35.64,99744.0,35.78,35.79,35.54,35.64,99744.0
2016-10-05 09:30:00,35.66,35.93,35.54,35.7,80801.0,35.66,35.93,35.54,35.7,80801.0
2016-10-05 10:00:00,35.73,36.43,35.6,36.27,184152.0,35.73,36.43,35.6,36.27,184152.0
2016-10-05 10:30:00,36.24,36.28,36.03,36.12,120991.0,36.24,36.28,36.03,36.12,120991.0
2016-10-05 11:00:00,36.06,36.4,35.95,36.33,58363.0,36.06,36.4,35.95,36.33,58363.0
2016-10-05 11:30:00,36.37,36.45,36.18,36.38,94077.0,36.37,36.45,36.18,36.38,94077.0
2016-10-05 12:00:00,36.37,36.65,36.27,36.51,85914.0,36.37,36.65,36.27,36.51,85914.0
2016-10-05 12:30:00,36.51,36.59,36.39,36.42,36911.0,36.51,36.59,36.39,36.42,36911.0
2016-10-05 13:00:00,36.44,36.5,36.29,36.34,70234.0,36.44,36.5,36.29,36.34,70234.0
2016-10-05 13:30:00,36.33,36.49,36.31,36.37,31813.0,36.33,36.49,36.31,36.37,31813.0
2016-10-05 14:00:00,36.36,36.36,36.2,36.23,34426.0,36.36,36.36,36.2,36.23,34426.0
2016-10-05 14:30:00,36.21,36.32,36.06,36.31,71230.0,36.21,36.32,36.06,36.31,71230.0
2016-10-05 15:00:00,36.3,36.43,36.24,36.25,62488.0,36.3,36.43,36.24,36.25,62488.0
2016-10-05 15:30:00,36.23,36.47,36.23,36.36,152603.0,36.23,36.47,36.23,36.36,152603.0
2016-10-06 09:30:00,36.3,36.3,34.17,34.29,746491.0,36.3,36.3,34.17,34.29,746491.0
2016-10-06 10:00:00,34.29,34.33,33.12,33.84,565542.0,34.29,34.33,33.12,33.84,565542.0
2016-10-06 10:30:00,33.83,34.17,33.6,34.09,213176.0,33.83,34.17,33.6,34.09,213176.0
2016-10-06 11:00:00,34.11,34.57,33.82,34.51,159805.0,34.11,34.57,33.82,34.51,159805.0
2016-10-06 11:30:00,34.55,35.0,34.44,34.75,252100.0,34.55,35.0,34.44,34.75,252100.0
2016-10-06 12:00:00,34.76,34.97,34.47,34.5,106893.0,34.76,34.97,34.47,34.5,106893.0
2016-10-06 12:30:00,34.5,34.59,34.33,34.47,89425.0,34.5,34.59,34.33,34.47,89425.0
2016-10-06 13:00:00,34.5,34.55,34.32,34.47,102705.0,34.5,34.55,34.32,34.47,102705.0
2016-10-06 13:30:00,34.46,34.63,34.41,34.43,50113.0,34.46,34.63,34.41,34.43,50113.0
2016-10-06 14:00:00,34.45,34.56,34.25,34.46,71925.0,34.45,34.56,34.25,34.46,71925.0
2016-10-06 14:30:00,34.42,34.56,34.3,34.38,70855.0,34.42,34.56,34.3,34.38,70855.0
2016-10-06 15:00:00,34.4,34.51,34.24,34.3,118996.0,34.4,34.51,34.24,34.3,118996.0
2016-10-06 15:30:00,34.28,34.36,34.17,34.26,300786.0,34.28,34.36,34.17,34.26,300786.0
2016-10-07 09:30:00,34.51,35.05,34.01,34.14,229837.0,34.51,35.05,34.01,34.14,229837.0
2016-10-07 10:00:00,34.26,34.32,33.84,33.84,132195.0,34.26,34.32,33.84,33.84,132195.0
2016-10-07 10:30:00,33.86,34.1,33.78,33.9,125944.0,33.86,34.1,33.78,33.9,125944.0
2016-10-07 11:00:00,33.9,34.2,33.88,34.16,88864.0,33.9,34.2,33.88,34.16,88864.0
2016-10-07 11:30:00,34.13,34.16,33.73,33.73,95795.0,34.13,34.16,33.73,33.73,95795.0
2016-10-07 12:00:00,33.74,33.88,33.41,33.51,80772.0,33.74,33.88,33.41,33.51,80772.0
2016-10-07 12:30:00,33.53,33.56,33.35,33.39,60096.0,33.53,33.56,33.35,33.39,60096.0
2016-10-07 13:00:00,33.41,33.67,33.3,33.67,68500.0,33.41,33.67,33.3,33.67,68500.0
2016-10-07 13:30:00,33.66,33.98,33.63,33.76,85567.0,33.66,33.98,33.63,33.76,85567.0
2016-10-07 14:00:00,33.77,33.89,33.64,33.72,98054.0,33.77,33.89,33.64,33.72,98054.0
2016-10-07 14:30:00,33.72,33.91,33.65,33.88,65075.0,33.72,33.91,33.65,33.88,65075.0
2016-10-07 15:00:00,33.88,34.0,33.78,33.82,103469.0,33.88,34.0,33.78,33.82,103469.0
2016-10-07 15:30:00,33.83,34.26,33.8,34.26,291986.0,33.83,34.26,33.8,34.26,291986.0
2016-10-10 09:30:00,34.81,34.94,34.11,34.28,132366.0,34.81,34.94,34.11,34.28,132366.0
2016-10-10 10:00:00,34.27,34.52,33.95,34.29,146947.0,34.27,34.52,33.95,34.29,146947.0
2016-10-10 10:30:00,34.33,34.56,34.31,34.52,76610.0,34.33,34.56,34.31,34.52,76610.0
2016-10-10 11:00:00,34.52,34.55,34.19,34.24,62230.0,34.52,34.55,34.19,34.24,62230.0
2016-10-10 11:30:00,34.25,34.34,34.16,34.2,30171.0,34.25,34.34,34.16,34.2,30171.0
2016-10-10 12:00:00,34.24,34.31,34.08,34.28,41524.0,34.24,34.31,34.08,34.28,41524.0
2016-10-10 12:30:00,34.29,34.5,34.26,34.42,33343.0,34.29,34.5,34.26,34.42,33343.0
2016-10-10 13:00:00,34.42,34.55,34.35,34.44,18704.0,34.42,34.55,34.35,34.44,18704.0
2016-10-10 13:30:00,34.45,34.51,34.36,34.45,21677.0,34.45,34.51,34.36,34.45,21677.0
2016-10-10 14:00:00,34.44,34.57,34.41,34.47,30742.0,34.44,34.57,34.41,34.47,30742.0
2016-10-10 14:30:00,34.43,34.5,34.38,34.41,38895.0,34.43,34.5,34.38,34.41,38895.0
2016-10-10 15:00:00,34.44,34.47,34.32,34.38,44388.0,34.44,34.47,34.32,34.38,44388.0
2016-10-10 15:30:00,34.41,34.48,34.21,34.3,163338.0,34.41,34.48,34.21,34.3,163338.0
2016-10-11 09:30:00,33.99,34.4,33.63,33.92,59174.0,33.99,34.4,33.63,33.92,59174.0
2016-10-11 10:00:00,33.78,33.91,33.07,33.12,103695.0,33.78,33.91,33.07,33.12,103695.0
2016-10-11 10:30:00,33.13,33.44,32.91,32.94,81331.0,33.13,33.44,32.91,32.94,81331.0
2016-10-11 11:00:00,32.93,33.05,32.65,32.66,77398.0,32.93,33.05,32.65,32.66,77398.0
2016-10-11 11:30:00,32.69,32.92,32.58,32.86,96998.0,32.69,32.92,32.58,32.86,96998.0
2016-10-11 12:00:00,32.86,32.86,32.3,32.62,147560.0,32.86,32.86,32.3,32.62,147560.0
2016-10-11 12:30:00,32.59,32.67,32.44,32.58,35060.0,32.59,32.67,32.44,32.58,35060.0
2016-10-11 13:00:00,32.57,32.63,32.35,32.6,52534.0,32.57,32.63,32.35,32.6,52534.0
2016-10-11 13:30:00,32.59,32.61,32.16,32.18,99729.0,32.59,32.61,32.16,32.18,99729.0
2016-10-11 14:00:00,32.2,32.33,32.0,32.18,89280.0,32.2,32.33,32.0,32.18,89280.0
2016-10-11 14:30:00,32.19,32.48,32.01,32.3,76924.0,32.19,32.48,32.01,32.3,76924.0
2016-10-11 15:00:00,32.3,32.44,32.14,32.38,86753.0,32.3,32.44,32.14,32.38,86753.0
2016-10-11 15:30:00,32.4,32.4,32.23,32.34,196394.0,32.4,32.4,32.23,32.34,196394.0
2016-10-12 09:30:00,32.33,32.66,31.6,32.25,117076.0,32.33,32.66,31.6,32.25,117076.0
2016-10-12 10:00:00,32.29,32.4,32.14,32.19,56808.0,32.29,32.4,32.14,32.19,56808.0
2016-10-12 10:30:00,32.16,32.16,31.22,31.28,83393.0,32.16,32.16,31.22,31.28,83393.0
2016-10-12 11:00:00,31.3,31.45,31.1,31.24,70680.0,31.3,31.45,31.1,31.24,70680.0
2016-10-12 11:30:00,31.25,31.5,31.22,31.32,63913.0,31.25,31.5,31.22,31.32,63913.0
2016-10-12 12:00:00,31.3,31.54,31.3,31.31,32475.0,31.3,31.54,31.3,31.31,32475.0
2016-10-12 12:30:00,31.34,31.37,31.07,31.14,49994.0,31.34,31.37,31.07,31.14,49994.0
2016-10-12 13:00:00,31.14,31.18,30.83,30.91,87789.0,31.14,31.18,30.83,30.91,87789.0
2016-10-12 13:30:00,30.9,30.92,30.68,30.9,59512.0,30.9,30.92,30.68,30.9,59512.0
2016-10-12 14:00:00,30.87,31.15,30.68,30.85,111122.0,30.87,31.15,30.68,30.85,111122.0
2016-10-12 14:30:00,30.85,30.98,30.6,30.65,114109.0,30.85,30.98,30.6,30.65,114109.0
2016-10-12 15:00:00,30.66,30.86,30.58,30.65,111100.0,30.66,30.86,30.58,30.65,111100.0
2016-10-12 15:30:00,30.64,30.68,30.51,30.65,230898.0,30.64,30.68,30.51,30.65,230898.0
2016-10-13 09:30:00,30.29,30.75,29.6,29.62,271055.0,30.29,30.75,29.6,29.62,271055.0
2016-10-13 10:00:00,29.63,30.82,29.63,30.75,203248.0,29.63,30.82,29.63,30.75,203248.0
2016-10-13 10:30:00,30.74,30.78,30.1,30.26,177822.0,30.74,30.78,30.1,30.26,177822.0
2016-10-13 11:00:00,30.26,30.54,30.02,30.28,68374.0,30.26,30.54,30.02,30.28,68374.0
2016-10-13 11:30:00,30.32,30.49,30.19,30.29,57202.0,30.32,30.49,30.19,30.29,57202.0
2016-10-13 12:00:00,30.29,30.31,29.77,29.81,88515.0,30.29,30.31,29.77,29.81,88515.0
2016-10-13 12:30:00,29.84,30.23,29.8,29.92,46388.0,29.84,30.23,29.8,29.92,46388.0
2016-10-13 13:00:00,29.91,29.91,29.47,29.82,112759.0,29.91,29.91,29.47,29.82,112759.0
2016-10-13 13:30:00,29.82,30.1,29.72,30.04,52943.0,29.82,30.1,29.72,30.04,52943.0
2016-10-13 14:00:00,30.1,30.28,29.96,30.25,82859.0,30.1,30.28,29.96,30.25,82859.0
2016-10-13 14:30:00,30.25,30.29,30.07,30.27,70810.0,30.25,30.29,30.07,30.27,70810.0
2016-10-13 15:00:00,30.27,30.28,29.95,29.95,60872.0,30.27,30.28,29.95,29.95,60872.0
2016-10-13 15:30:00,29.97,30.25,29.91,30.1,281398.0,29.97,30.25,29.91,30.1,281398.0
2016-10-14 09:30:00,30.26,30.44,29.74,30.26,181982.0,30.26,30.44,29.74,30.26,181982.0
2016-10-14 10:00:00,30.25,30.48,30.05,30.16,98265.0,30.25,30.48,30.05,30.16,98265.0
2016-10-14 10:30:00,30.17,30.27,29.59,29.63,95066.0,30.17,30.27,29.59,29.63,95066.0
2016-10-14 11:00:00,29.6,29.67,28.91,28.95,190205.0,29.6,29.67,28.91,28.95,190205.0
2016-10-14 11:30:00,28.93,29.29,28.69,28.78,278310.0,28.93,29.29,28.69,28.78,278310.0
2016-10-14 12:00:00,28.78,29.3,28.78,29.19,133367.0,28.78,29.3,28.78,29.19,133367.0
2016-10-14 12:30:00,29.19,29.21,29.0,29.07,87217.0,29.19,29.21,29.0,29.07,87217.0
2016-10-14 13:00:00,29.09,29.36,29.02,29.25,118902.0,29.09,29.36,29.02,29.25,118902.0
2016-10-14 13:30:00,29.25,29.44,29.16,29.16,68316.0,29.25,29.44,29.16,29.16,68316.0
2016-10-14 14:00:00,29.2,29.21,28.96,29.06,115665.0,29.2,29.21,28.96,29.06,115665.0
2016-10-14 14:30:00,29.05,29.09,28.88,28.88,140052.0,29.05,29.09,28.88,28.88,140052.0
2016-10-14 15:00:00,28.9,29.19,28.89,29.02,58857.0,28.9,29.19,28.89,29.02,58857.0
2016-10-14 15:30:00,29.02,29.19,28.95,29.0,215506.0,29.02,29.19,28.95,29.0,215506.0
2016-10-17 09:30:00,29.27,29.27,28.5,28.63,140270.0,29.27,29.27,28.5,28.63,140270.0
2016-10-17 10:00:00,28.68,28.92,28.38,28.74,77724.0,28.68,28.92,28.38,28.74,77724.0
2016-10-17 10:30:00,28.76,28.93,28.59,28.67,42501.0,28.76,28.93,28.59,28.67,42501.0
2016-10-17 11:00:00,28.64,28.79,28.59,28.79,36569.0,28.64,28.79,28.59,28.79,36569.0
2016-10-17 11:30:00,28.86,29.13,28.81,28.99,134590.0,28.86,29.13,28.81,28.99,134590.0
2016-10-17 12:00:00,29.0,29.29,28.98,29.26,107316.0,29.0,29.29,28.98,29.26,107316.0
2016-10-17 12:30:00,29.26,29.41,29.07,29.22,53337.0,29.26,29.41,29.07,29.22,53337.0
2016-10-17 13:00:00,29.21,29.26,28.82,28.84,42100.0,29.21,29.26,28.82,28.84,42100.0
2016-10-17 13:30:00,28.87,28.98,28.63,28.65,63576.0,28.87,28.98,28.63,28.65,63576.0
2016-10-17 14:00:00,28.65,28.96,28.63,28.91,65101.0,28.65,28.96,28.63,28.91,65101.0
2016-10-17 14:30:00,28.91,28.92,28.76,28.85,37664.0,28.91,28.92,28.76,28.85,37664.0
2016-10-17 15:00:00,28.84,28.99,28.83,28.95,74552.0,28.84,28.99,28.83,28.95,74552.0
2016-10-17 15:30:00,28.95,28.95,28.82,28.87,168409.0,28.95,28.95,28.82,28.87,168409.0
2016-10-18 09:30:00,29.25,29.79,28.75,29.1,121883.0,29.25,29.79,28.75,29.1,121883.0
2016-10-18 10:00:00,29.14,29.26,28.9,28.98,93032.0,29.14,29.26,28.9,28.98,93032.0
2016-10-18 10:30:00,29.02,29.25,28.95,28.99,28936.0,29.02,29.25,28.95,28.99,28936.0
2016-10-18 11:00:00,29.01,29.06,28.7,28.79,72656.0,29.01,29.06,28.7,28.79,72656.0
2016-10-18 11:30:00,28.82,28.94,28.73,28.77,61560.0,28.82,28.94,28.73,28.77,61560.0
2016-10-18 12:00:00,28.76,28.94,28.71,28.86,32917.0,28.76,28.94,28.71,28.86,32917.0
2016-10-18 12:30:00,28.92,28.94,28.72,28.94,22810.0,28.92,28.94,28.72,28.94,22810.0
2016-10-18 13:00:00,28.94,29.06,28.86,28.93,38748.0,28.94,29.06,28.86,28.93,38748.0
2016-10-18 13:30:00,28.95,28.95,28.66,28.66,20560.0,28.95,28.95,28.66,28.66,20560.0
2016-10-18 14:00:00,28.65,28.78,28.58,28.62,64851.0,28.65,28.78,28.58,28.62,64851.0
2016-10-18 14:30:00,28.63,28.68,28.55,28.65,30522.0,28.63,28.68,28.55,28.65,30522.0
2016-10-18 15:00:00,28.62,28.79,28.6,28.62,46535.0,28.62,28.79,28.6,28.62,46535.0
2016-10-18 15:30:00,28.6,28.64,28.52,28.63,180156.0,28.6,28.64,28.52,28.63,180156.0
2016-10-19 09:30:00,28.63,28.73,28.21,28.46,104733.0,28.63,28.73,28.21,28.46,104733.0
2016-10-19 10:00:00,28.48,28.67,28.34,28.46,72165.0,28.48,28.67,28.34,28.46,72165.0
2016-10-19 10:30:00,28.51,28.56,28.38,28.42,55252.0,28.51,28.56,28.38,28.42,55252.0
2016-10-19 11:00:00,28.42,28.49,28.12,28.25,66315.0,28.42,28.49,28.12,28.25,66315.0
2016-10-19 11:30:00,28.36,28.43,28.25,28.28,46211.0,28.36,28.43,28.25,28.28,46211.0
2016-10-19 12:00:00,28.29,28.32,28.22,28.28,41459.0,28.29,28.32,28.22,28.28,41459.0
2016-10-19 12:30:00,28.27,28.34,28.18,28.19,30947.0,28.27,28.34,28.18,28.19,30947.0
2016-10-19 13:00:00,28.21,28.32,28.15,28.22,42000.0,28.21,28.32,28.15,28.22,42000.0
2016-10-19 13:30:00,28.21,28.25,28.01,28.06,59655.0,28.21,28.25,28.01,28.06,59655.0
2016-10-19 14:00:00,28.04,28.12,27.87,27.88,73719.0,28.04,28.12,27.87,27.88,73719.0
2016-10-19 14:30:00,27.87,27.94,27.77,27.93,61089.0,27.87,27.94,27.77,27.93,61089.0
2016-10-19 15:00:00,27.93,28.05,27.88,27.89,51970.0,27.93,28.05,27.88,27.89,51970.0
2016-10-19 15:30:00,27.89,27.93,27.8,27.83,174278.0,27.89,27.93,27.8,27.83,174278.0
2016-10-20 09:30:00,27.77,28.85,27.72,28.75,159213.0,27.77,28.85,27.72,28.75,159213.0
2016-10-20 10:00:00,28.73,28.99,28.66,28.75,101847.0,28.73,28.99,28.66,28.75,101847.0
2016-10-20 10:30:00,28.71,28.71,28.11,28.27,114415.0,28.71,28.71,28.11,28.27,114415.0
2016-10-20 11:00:00,28.32,28.68,28.2,28.56,60064.0,28.32,28.68,28.2,28.56,60064.0
2016-10-20 11:30:00,28.56,28.65,28.36,28.5,39189.0,28.56,28.65,28.36,28.5,39189.0
2016-10-20 12:00:00,28.51,28.56,28.41,28.44,27445.0,28.51,28.56,28.41,28.44,27445.0
2016-10-20 12:30:00,28.42,28.53,28.26,28.47,58440.0,28.42,28.53,28.26,28.47,58440.0
2016-10-20 13:00:00,28.47,28.47,28.18,28.4,39265.0,28.47,28.47,28.18,28.4,39265.0
2016-10-20 13:30:00,28.45,28.55,28.2,28.26,42678.0,28.45,28.55,28.2,28.26,42678.0
2016-10-20 14:00:00,28.24,28.45,28.24,28.38,74571.0,28.24,28.45,28.24,28.38,74571.0
2016-10-20 14:30:00,28.36,28.4,28.21,28.28,50510.0,28.36,28.4,28.21,28.28,50510.0
2016-10-20 15:00:00,28.27,28.44,28.25,28.39,49878.0,28.27,28.44,28.25,28.39,49878.0
2016-10-20 15:30:00,28.38,28.62,28.38,28.59,134934.0,28.38,28.62,28.38,28.59,134934.0
2016-10-21 09:30:00,28.32,28.38,27.92,28.04,58257.0,28.32,28.38,27.92,28.04,58257.0
2016-10-21 10:00:00,28.03,28.15,27.85,27.97,62909.0,28.03,28.15,27.85,27.97,62909.0
2016-10-21 10:30:00,28.0,28.5,28.0,28.28,51150.0,28.0,28.5,28.0,28.28,51150.0
2016-10-21 11:00:00,28.29,28.46,28.25,28.35,27846.0,28.29,28.46,28.25,28.35,27846.0
2016-10-21 11:30:00,28.35,28.49,28.25,28.25,28190.0,28.35,28.49,28.25,28.25,28190.0
2016-10-21 12:00:00,28.26,28.3,28.06,28.06,32557.0,28.26,28.3,28.06,28.06,32557.0
2016-10-21 12:30:00,28.11,28.13,27.95,28.11,32367.0,28.11,28.13,27.95,28.11,32367.0
2016-10-21 13:00:00,28.1,28.15,28.01,28.01,22047.0,28.1,28.15,28.01,28.01,22047.0
2016-10-21 13:30:00,28.01,28.11,27.91,28.05,26787.0,28.01,28.11,27.91,28.05,26787.0
2016-10-21 14:00:00,28.05,28.05,27.87,27.88,31215.0,28.05,28.05,27.87,27.88,31215.0
2016-10-21 14:30:00,27.87,28.05,27.85,28.05,28600.0,27.87,28.05,27.85,28.05,28600.0
2016-10-21 15:00:00,28.06,28.1,27.96,28.01,67986.0,28.06,28.1,27.96,28.01,67986.0
2016-10-21 15:30:00,28.0,28.14,27.97,28.06,187873.0,28.0,28.14,27.97,28.06,187873.0
2016-10-24 09:30:00,28.22,28.22,27.56,27.59,102659.0,28.22,28.22,27.56,27.59,102659.0
2016-10-24 10:00:00,27.63,28.11,27.52,27.95,56700.0,27.63,28.11,27.52,27.95,56700.0
2016-10-24 10:30:00,27.91,28.13,27.89,28.05,72978.0,27.91,28.13,27.89,28.05,72978.0
2016-10-24 11:00:00,28.03,28.17,27.95,27.95,47800.0,28.03,28.17,27.95,27.95,47800.0
2016-10-24 11:30:00,27.92,28.31,27.91,28.25,149700.0,27.92,28.31,27.91,28.25,149700.0
2016-10-24 12:00:00,28.25,28.4,28.11,28.12,131400.0,28.25,28.4,28.11,28.12,131400.0
2016-10-24 12:30:00,28.12,28.15,27.98,28.09,32500.0,28.12,28.15,27.98,28.09,32500.0
2016-10-24 13:00:00,28.07,28.14,27.98,28.03,24300.0,28.07,28.14,27.98,28.03,24300.0
2016-10-24 13:30:00,28.03,28.06,27.82,27.82,24000.0,28.03,28.06,27.82,27.82,24000.0
2016-10-24 14:00:00,27.83,27.87,27.75,27.75,35500.0,27.83,27.87,27.75,27.75,35500.0
2016-10-24 14:30:00,27.75,27.83,27.7,27.75,27727.0,27.75,27.83,27.7,27.75,27727.0
2016-10-24 15:00:00,27.76,27.79,27.66,27.71,32918.0,27.76,27.79,27.66,27.71,32918.0
2016-10-24 15:30:00,27.7,27.76,27.62,27.66,123678.0,27.7,27.76,27.62,27.66,123678.0
2016-10-25 09:30:00,27.72,27.99,27.4,27.52,135700.0,27.72,27.99,27.4,27.52,135700.0
2016-10-25 10:00:00,27.54,27.62,27.2,27.28,56000.0,27.54,27.62,27.2,27.28,56000.0
2016-10-25 10:30:00,27.24,27.34,26.95,27.12,86105.0,27.24,27.34,26.95,27.12,86105.0
2016-10-25 11:00:00,27.12,27.12,26.86,27.04,81200.0,27.12,27.12,26.86,27.04,81200.0
2016-10-25 11:30:00,27.07,27.07,26.87,26.91,76514.0,27.07,27.07,26.87,26.91,76514.0
2016-10-25 12:00:00,26.9,26.9,26.73,26.78,53800.0,26.9,26.9,26.73,26.78,53800.0
2016-10-25 12:30:00,26.76,26.79,26.62,26.74,41341.0,26.76,26.79,26.62,26.74,41341.0
2016-10-25 13:00:00,26.73,26.85,26.65,26.81,82600.0,26.73,26.85,26.65,26.81,82600.0
2016-10-25 13:30:00,26.81,27.1,26.79,27.05,77200.0,26.81,27.1,26.79,27.05,77200.0
2016-10-25 14:00:00,27.05,27.08,26.71,26.8,99000.0,27.05,27.08,26.71,26.8,99000.0
2016-10-25 14:30:00,26.81,27.02,26.81,26.85,186800.0,26.81,27.02,26.81,26.85,186800.0
2016-10-25 15:00:00,26.84,27.16,26.84,27.15,131500.0,26.84,27.16,26.84,27.15,131500.0
2016-10-25 15:30:00,27.15,27.21,27.13,27.16,187300.0,27.15,27.21,27.13,27.16,187300.0
2016-10-26 09:30:00,27.26,27.63,27.07,27.57,106779.0,27.26,27.63,27.07,27.57,106779.0
2016-10-26 10:00:00,27.6,28.3,27.6,28.06,190906.0,27.6,28.3,27.6,28.06,190906.0
2016-10-26 10:30:00,28.06,28.24,27.82,28.05,133873.0,28.06,28.24,27.82,28.05,133873.0
2016-10-26 11:00:00,28.05,28.08,27.62,27.7,69249.0,28.05,28.08,27.62,27.7,69249.0
2016-10-26 11:30:00,27.71,27.79,27.57,27.69,36084.0,27.71,27.79,27.57,27.69,36084.0
2016-10-26 12:00:00,27.69,27.79,27.63,27.74,38934.0,27.69,27.79,27.63,27.74,38934.0
2016-10-26 12:30:00,27.71,27.75,27.63,27.68,24320.0,27.71,27.75,27.63,27.68,24320.0
2016-10-26 13:00:00,27.7,27.76,27.42,27.45,92225.0,27.7,27.76,27.42,27.45,92225.0
2016-10-26 13:30:00,27.44,27.48,27.06,27.15,67143.0,27.44,27.48,27.06,27.15,67143.0
2016-10-26 14:00:00,27.17,27.23,27.12,27.14,118964.0,27.17,27.23,27.12,27.14,118964.0
2016-10-26 14:30:00,27.14,27.28,27.11,27.28,41722.0,27.14,27.28,27.11,27.28,41722.0
2016-10-26 15:00:00,27.27,27.37,27.2,27.28,57424.0,27.27,27.37,27.2,27.28,57424.0
2016-10-26 15:30:00,27.28,27.32,27.19,27.22,172449.0,27.28,27.32,27.19,27.22,172449.0
2016-10-27 09:30:00,27.36,27.9,27.06,27.07,71602.0,27.36,27.9,27.06,27.07,71602.0
2016-10-27 10:00:00,27.07,27.13,26.5,26.61,80378.0,27.07,27.13,26.5,26.61,80378.0
2016-10-27 10:30:00,26.63,26.91,26.06,26.17,146916.0,26.63,26.91,26.06,26.17,146916.0
2016-10-27 11:00:00,26.17,26.46,26.02,26.38,118075.0,26.17,26.46,26.02,26.38,118075.0
2016-10-27 11:30:00,26.4,26.4,26.18,26.33,79113.0,26.4,26.4,26.18,26.33,79113.0
2016-10-27 12:00:00,26.33,26.33,25.97,26.11,96020.0,26.33,26.33,25.97,26.11,96020.0
2016-10-27 12:30:00,26.11,26.21,25.96,26.19,67420.0,26.11,26.21,25.96,26.19,67420.0
2016-10-27 13:00:00,26.18,26.22,25.85,25.96,174287.0,26.18,26.22,25.85,25.96,174287.0
2016-10-27 13:30:00,25.97,26.03,25.67,25.7,103824.0,25.97,26.03,25.67,25.7,103824.0
2016-10-27 14:00:00,25.7,26.0,25.65,25.72,121116.0,25.7,26.0,25.65,25.72,121116.0
2016-10-27 14:30:00,25.7,25.73,25.63,25.67,80983.0,25.7,25.73,25.63,25.67,80983.0
2016-10-27 15:00:00,25.69,25.76,25.64,25.69,128510.0,25.69,25.76,25.64,25.69,128510.0
2016-10-27 15:30:00,25.69,25.78,25.66,25.69,209363.0,25.69,25.78,25.66,25.69,209363.0
2016-10-28 09:30:00,26.0,26.09,25.19,25.65,255540.0,26.0,26.09,25.19,25.65,255540.0
2016-10-28 10:00:00,25.65,26.11,25.46,26.08,127976.0,25.65,26.11,25.46,26.08,127976.0
2016-10-28 10:30:00,26.06,26.29,26.04,26.23,99186.0,26.06,26.29,26.04,26.23,99186.0
2016-10-28 11:00:00,26.21,26.22,25.71,25.74,83049.0,26.21,26.22,25.71,25.74,83049.0
2016-10-28 11:30:00,25.76,25.94,25.73,25.8,57295.0,25.76,25.94,25.73,25.8,57295.0
2016-10-28 12:00:00,25.8,26.04,25.66,25.92,84135.0,25.8,26.04,25.66,25.92,84135.0
2016-10-28 12:30:00,25.93,26.09,25.83,26.05,75061.0,25.93,26.09,25.83,26.05,75061.0
2016-10-28 13:00:00,26.05,26.81,26.05,26.73,165240.0,26.05,26.81,26.05,26.73,165240.0
2016-10-28 13:30:00,26.74,26.74,26.31,26.37,136214.0,26.74,26.74,26.31,26.37,136214.0
2016-10-28 14:00:00,26.35,26.54,26.15,26.42,79013.0,26.35,26.54,26.15,26.42,79013.0
2016-10-28 14:30:00,26.43,26.43,26.03,26.13,77907.0,26.43,26.43,26.03,26.13,77907.0
2016-10-28 15:00:00,26.14,26.42,26.07,26.37,92416.0,26.14,26.42,26.07,26.37,92416.0
2016-10-28 15:30:00,26.35,26.35,26.07,26.09,238920.0,26.35,26.35,26.07,26.09,238920.0
2016-10-31 09:30:00,26.28,26.35,25.59,26.04,139567.0,26.28,26.35,25.59,26.04,139567.0
2016-10-31 10:00:00,26.01,26.11,25.61,25.7,51806.0,26.01,26.11,25.61,25.7,51806.0
2016-10-31 10:30:00,25.71,25.88,25.61,25.87,98677.0,25.71,25.88,25.61,25.87,98677.0
2016-10-31 11:00:00,25.9,26.23,25.9,25.95,101768.0,25.9,26.23,25.9,25.95,101768.0
2016-10-31 11:30:00,25.96,26.11,25.83,26.02,67731.0,25.96,26.11,25.83,26.02,67731.0
2016-10-31 12:00:00,25.99,26.03,25.77,25.77,24942.0,25.99,26.03,25.77,25.77,24942.0
2016-10-31 12:30:00,25.82,25.82,25.73,25.77,51977.0,25.82,25.82,25.73,25.77,51977.0
2016-10-31 13:00:00,25.78,26.03,25.77,26.01,79271.0,25.78,26.03,25.77,26.01,79271.0
2016-10-31 13:30:00,26.01,26.18,26.0,26.02,131716.0,26.01,26.18,26.0,26.02,131716.0
2016-10-31 14:00:00,26.0,26.12,25.91,25.91,77336.0,26.0,26.12,25.91,25.91,77336.0
2016-10-31 14:30:00,25.92,26.11,25.91,26.06,107095.0,25.92,26.11,25.91,26.06,107095.0
2016-10-31 15:00:00,26.06,26.11,25.89,25.96,124559.0,26.06,26.11,25.89,25.96,124559.0
2016-10-31 15:30:00,25.95,26.06,25.91,26.0,256161.0,25.95,26.06,25.91,26.0,256161.0
2016-11-01 09:30:00,26.25,26.91,25.97,26.86,322660.0,26.25,26.91,25.97,26.86,322660.0
2016-11-01 10:00:00,26.9,27.09,26.5,26.53,175574.0,26.9,27.09,26.5,26.53,175574.0
2016-11-01 10:30:00,26.52,26.87,26.52,26.85,84491.0,26.52,26.87,26.52,26.85,84491.0
2016-11-01 11:00:00,26.85,27.02,26.54,26.66,95364.0,26.85,27.02,26.54,26.66,95364.0
2016-11-01 11:30:00,26.65,26.71,26.57,26.65,57685.0,26.65,26.71,26.57,26.65,57685.0
2016-11-01 12:00:00,26.68,26.9,26.61,26.63,99841.0,26.68,26.9,26.61,26.63,99841.0
2016-11-01 12:30:00,26.57,26.68,26.53,26.55,70611.0,26.57,26.68,26.53,26.55,70611.0
2016-11-01 13:00:00,26.55,26.62,26.32,26.42,105441.0,26.55,26.62,26.32,26.42,105441.0
2016-11-01 13:30:00,26.42,26.45,26.27,26.27,49801.0,26.42,26.45,26.27,26.27,49801.0
2016-11-01 14:00:00,26.27,26.4,26.01,26.36,81150.0,26.27,26.4,26.01,26.36,81150.0
2016-11-01 14:30:00,26.34,26.67,26.28,26.67,84032.0,26.34,26.67,26.28,26.67,84032.0
2016-11-01 15:00:00,26.66,27.14,26.57,27.03,168195.0,26.66,27.14,26.57,27.03,168195.0
2016-11-01 15:30:00,27.02,27.45,27.0,27.31,373554.0,27.02,27.45,27.0,27.31,373554.0
2016-11-02 09:30:00,26.0,26.0,24.58,25.8,564216.0,26.0,26.0,24.58,25.8,564216.0
2016-11-02 10:00:00,25.76,27.2,25.76,27.01,455558.0,25.76,27.2,25.76,27.01,455558.0
2016-11-02 10:30:00,27.02,27.09,26.97,27.0,384142.0,27.02,27.09,26.97,27.0,384142.0
2016-11-02 11:00:00,27.0,27.12,27.0,27.01,226140.0,27.0,27.12,27.0,27.01,226140.0
2016-11-02 11:30:00,27.01,27.07,27.0,27.0,172844.0,27.01,27.07,27.0,27.0,172844.0
2016-11-02 12:00:00,27.01,27.07,26.93,27.02,160003.0,27.01,27.07,26.93,27.02,160003.0
2016-11-02 12:30:00,27.02,27.05,27.0,27.01,210059.0,27.02,27.05,27.0,27.01,210059.0
2016-11-02 13:00:00,27.02,27.03,27.0,27.0,155219.0,27.02,27.03,27.0,27.0,155219.0
2016-11-02 13:30:00,27.0,27.23,27.0,27.15,136005.0,27.0,27.23,27.0,27.15,136005.0
2016-11-02 14:00:00,27.1,27.15,27.0,27.01,406993.0,27.1,27.15,27.0,27.01,406993.0
2016-11-02 14:30:00,27.0,27.05,27.0,27.01,165581.0,27.0,27.05,27.0,27.01,165581.0
2016-11-02 15:00:00,27.0,27.02,27.0,27.0,202811.0,27.0,27.02,27.0,27.0,202811.0
2016-11-02 15:30:00,27.01,27.01,27.0,27.0,270124.0,27.01,27.01,27.0,27.0,270124.0
2016-11-03 09:30:00,27.0,27.25,27.0,27.01,103817.0,27.0,27.25,27.0,27.01,103817.0
2016-11-03 10:00:00,27.01,27.1,26.96,27.01,302174.0,27.01,27.1,26.96,27.01,302174.0
2016-11-03 10:30:00,27.01,27.14,26.97,27.03,347857.0,27.01,27.14,26.97,27.03,347857.0
2016-11-03 11:00:00,27.01,27.04,26.98,27.0,187734.0,27.01,27.04,26.98,27.0,187734.0
2016-11-03 11:30:00,27.01,27.12,27.0,27.02,107588.0,27.01,27.12,27.0,27.02,107588.0
2016-11-03 12:00:00,27.03,27.03,26.86,27.01,310613.0,27.03,27.03,26.86,27.01,310613.0
2016-11-03 12:30:00,27.0,27.11,26.99,27.05,168716.0,27.0,27.11,26.99,27.05,168716.0
2016-11-03 13:00:00,27.05,27.25,27.02,27.2,100165.0,27.05,27.25,27.02,27.2,100165.0
2016-11-03 13:30:00,27.19,27.51,27.15,27.27,122684.0,27.19,27.51,27.15,27.27,122684.0
2016-11-03 14:00:00,27.28,27.31,27.0,27.0,136556.0,27.28,27.31,27.0,27.0,136556.0
2016-11-03 14:30:00,27.0,27.11,26.98,27.06,154534.0,27.0,27.11,26.98,27.06,154534.0
2016-11-03 15:00:00,27.06,27.07,27.0,27.0,109104.0,27.06,27.07,27.0,27.0,109104.0
2016-11-03 15:30:00,27.0,27.01,27.0,27.01,270839.0,27.0,27.01,27.0,27.01,270839.0
2016-11-04 09:30:00,27.0,27.79,26.9,26.98,228262.0,27.0,27.79,26.9,26.98,228262.0
2016-11-04 10:00:00,26.99,27.17,26.92,27.03,151058.0,26.99,27.17,26.92,27.03,151058.0
2016-11-04 10:30:00,27.03,27.12,26.91,27.01,309511.0,27.03,27.12,26.91,27.01,309511.0
2016-11-04 11:00:00,27.01,27.06,26.93,26.98,212090.0,27.01,27.06,26.93,26.98,212090.0
2016-11-04 11:30:00,26.97,27.06,26.85,27.03,176151.0,26.97,27.06,26.85,27.03,176151.0
2016-11-04 12:00:00,27.02,27.04,26.83,26.86,171197.0,27.02,27.04,26.83,26.86,171197.0
2016-11-04 12:30:00,26.85,27.08,26.7,27.03,164829.0,26.85,27.08,26.7,27.03,164829.0
2016-11-04 13:00:00,27.02,27.08,26.96,27.08,78471.0,27.02,27.08,26.96,27.08,78471.0
2016-11-04 13:30:00,27.08,27.38,27.07,27.37,98991.0,27.08,27.38,27.07,27.37,98991.0
2016-11-04 14:00:00,27.37,27.38,26.99,27.01,161699.0,27.37,27.38,26.99,27.01,161699.0
2016-11-04 14:30:00,27.01,27.05,26.99,27.01,138430.0,27.01,27.05,26.99,27.01,138430.0
2016-11-04 15:00:00,27.0,27.06,26.99,27.01,208642.0,27.0,27.06,26.99,27.01,208642.0
2016-11-04 15:30:00,27.02,27.18,26.99,27.12,522104.0,27.02,27.18,26.99,27.12,522104.0
2016-11-07 09:30:00,33.61,34.77,32.04,32.77,3102152.0,33.61,34.77,32.04,32.77,3102152.0
2016-11-07 10:00:00,32.67,33.17,31.5,32.18,1495791.0,32.67,33.17,31.5,32.18,1495791.0
2016-11-07 10:30:00,32.16,32.63,31.62,32.47,846770.0,32.16,32.63,31.62,32.47,846770.0
2016-11-07 11:00:00,32.47,32.97,31.72,32.92,945993.0,32.47,32.97,31.72,32.92,945993.0
2016-11-07 11:30:00,32.89,33.01,32.27,32.79,508948.0,32.89,33.01,32.27,32.79,508948.0
2016-11-07 12:00:00,32.79,32.83,31.86,32.07,469496.0,32.79,32.83,31.86,32.07,469496.0
2016-11-07 12:30:00,32.08,32.49,32.07,32.17,185711.0,32.08,32.49,32.07,32.17,185711.0
2016-11-07 13:00:00,32.17,32.4,31.61,31.9,461991.0,32.17,32.4,31.61,31.9,461991.0
2016-11-07 13:30:00,31.89,32.25,31.57,31.63,305445.0,31.89,32.25,31.57,31.63,305445.0
2016-11-07 14:00:00,31.61,31.89,31.45,31.8,375363.0,31.61,31.89,31.45,31.8,375363.0
2016-11-07 14:30:00,31.77,32.09,31.62,31.65,429813.0,31.77,32.09,31.62,31.65,429813.0
2016-11-07 15:00:00,31.62,31.97,31.52,31.94,402999.0,31.62,31.97,31.52,31.94,402999.0
2016-11-07 15:30:00,31.94,32.35,31.75,32.12,1176158.0,31.94,32.35,31.75,32.12,1176158.0
2016-11-08 09:30:00,31.95,32.19,31.4,31.63,329273.0,31.95,32.19,31.4,31.63,329273.0
2016-11-08 10:00:00,31.62,31.75,31.05,31.07,261786.0,31.62,31.75,31.05,31.07,261786.0
2016-11-08 10:30:00,31.1,31.27,30.28,30.54,377145.0,31.1,31.27,30.28,30.54,377145.0
2016-11-08 11:00:00,30.53,30.99,30.48,30.78,235438.0,30.53,30.99,30.48,30.78,235438.0
2016-11-08 11:30:00,30.75,31.33,30.75,31.27,229757.0,30.75,31.33,30.75,31.27,229757.0
2016-11-08 12:00:00,31.3,31.43,31.16,31.23,94399.0,31.3,31.43,31.16,31.23,94399.0
2016-11-08 12:30:00,31.21,31.23,30.95,31.11,92968.0,31.21,31.23,30.95,31.11,92968.0
2016-11-08 13:00:00,31.11,31.11,30.63,30.84,202235.0,31.11,31.11,30.63,30.84,202235.0
2016-11-08 13:30:00,30.83,31.18,30.69,30.76,420996.0,30.83,31.18,30.69,30.76,420996.0
2016-11-08 14:00:00,30.78,30.96,30.53,30.7,519368.0,30.78,30.96,30.53,30.7,519368.0
2016-11-08 14:30:00,30.7,30.81,30.4,30.79,231477.0,30.7,30.81,30.4,30.79,231477.0
2016-11-08 15:00:00,30.8,31.32,30.74,31.2,178890.0,30.8,31.32,30.74,31.2,178890.0
2016-11-08 15:30:00,31.21,31.87,31.18,31.46,867883.0,31.21,31.87,31.18,31.46,867883.0
2016-11-09 09:30:00,32.9,37.77,32.65,37.71,1235192.0,32.9,37.77,32.65,37.71,1235192.0
2016-11-09 10:00:00,37.72,37.8,36.04,37.36,917584.0,37.72,37.8,36.04,37.36,917584.0
2016-11-09 10:30:00,37.4,37.6,36.91,37.44,687206.0,37.4,37.6,36.91,37.44,687206.0
2016-11-09 11:00:00,37.49,39.49,37.25,39.42,1223705.0,37.49,39.49,37.25,39.42,1223705.0
2016-11-09 11:30:00,39.35,39.81,38.98,39.21,808353.0,39.35,39.81,38.98,39.21,808353.0
2016-11-09 12:00:00,39.23,39.39,38.28,38.96,670258.0,39.23,39.39,38.28,38.96,670258.0
2016-11-09 12:30:00,38.98,39.38,38.79,39.28,374976.0,38.98,39.38,38.79,39.28,374976.0
2016-11-09 13:00:00,39.32,39.55,38.75,39.09,519351.0,39.32,39.55,38.75,39.09,519351.0
2016-11-09 13:30:00,39.05,39.42,38.95,39.13,335084.0,39.05,39.42,38.95,39.13,335084.0
2016-11-09 14:00:00,39.12,39.99,39.06,39.86,445066.0,39.12,39.99,39.06,39.86,445066.0
2016-11-09 14:30:00,39.86,40.0,39.57,39.97,454487.0,39.86,40.0,39.57,39.97,454487.0
2016-11-09 15:00:00,39.98,40.39,39.07,39.52,760862.0,39.98,40.39,39.07,39.52,760862.0
2016-11-09 15:30:00,39.54,39.6,37.97,38.37,1404954.0,39.54,39.6,37.97,38.37,1404954.0
2016-11-10 09:30:00,38.95,42.62,38.61,42.4,1395022.0,38.95,42.62,38.61,42.4,1395022.0
2016-11-10 10:00:00,42.37,43.0,40.44,40.59,993884.0,42.37,43.0,40.44,40.59,993884.0
2016-11-10 10:30:00,40.58,40.76,38.68,39.41,1115780.0,40.58,40.76,38.68,39.41,1115780.0
2016-11-10 11:00:00,39.4,40.49,39.1,40.11,556466.0,39.4,40.49,39.1,40.11,556466.0
2016-11-10 11:30:00,40.12,40.75,39.63,40.58,475409.0,40.12,40.75,39.63,40.58,475409.0
2016-11-10 12:00:00,40.6,40.79,39.81,40.14,314036.0,40.6,40.79,39.81,40.14,314036.0
2016-11-10 12:30:00,40.2,40.49,39.75,40.32,196394.0,40.2,40.49,39.75,40.32,196394.0
2016-11-10 13:00:00,40.35,40.53,39.92,40.26,239148.0,40.35,40.53,39.92,40.26,239148.0
2016-11-10 13:30:00,40.28,41.06,40.0,40.81,319140.0,40.28,41.06,40.0,40.81,319140.0
2016-11-10 14:00:00,40.79,41.2,40.69,41.04,210085.0,40.79,41.2,40.69,41.04,210085.0
2016-11-10 14:30:00,41.13,41.75,40.74,41.59,278723.0,41.13,41.75,40.74,41.59,278723.0
2016-11-10 15:00:00,41.61,41.75,40.77,40.8,297174.0,41.61,41.75,40.77,40.8,297174.0
2016-11-10 15:30:00,40.79,41.17,40.36,40.94,732468.0,40.79,41.17,40.36,40.94,732468.0
2016-11-11 09:30:00,40.25,41.19,39.5,39.99,278034.0,40.25,41.19,39.5,39.99,278034.0
2016-11-11 10:00:00,39.98,41.34,39.88,41.08,191100.0,39.98,41.34,39.88,41.08,191100.0
2016-11-11 10:30:00,41.09,41.29,40.76,40.96,100945.0,41.09,41.29,40.76,40.96,100945.0
2016-11-11 11:00:00,40.88,41.0,40.57,40.65,106216.0,40.88,41.0,40.57,40.65,106216.0
2016-11-11 11:30:00,40.64,41.89,40.6,41.76,210215.0,40.64,41.89,40.6,41.76,210215.0
2016-11-11 12:00:00,41.76,42.33,41.75,42.0,130956.0,41.76,42.33,41.75,42.0,130956.0
2016-11-11 12:30:00,41.99,42.33,41.63,41.67,92127.0,41.99,42.33,41.63,41.67,92127.0
2016-11-11 13:00:00,41.71,42.69,41.7,42.19,121220.0,41.71,42.69,41.7,42.19,121220.0
2016-11-11 13:30:00,42.2,42.36,41.98,42.08,80482.0,42.2,42.36,41.98,42.08,80482.0
2016-11-11 14:00:00,42.04,42.33,41.98,42.16,79503.0,42.04,42.33,41.98,42.16,79503.0
2016-11-11 14:30:00,42.07,42.17,41.87,41.98,80350.0,42.07,42.17,41.87,41.98,80350.0
2016-11-11 15:00:00,41.99,42.18,41.99,42.11,101436.0,41.99,42.18,41.99,42.11,101436.0
2016-11-11 15:30:00,42.1,42.75,42.04,42.57,338692.0,42.1,42.75,42.04,42.57,338692.0
2016-11-14 09:30:00,42.8,43.74,42.77,42.98,272472.0,42.8,43.74,42.77,42.98,272472.0
2016-11-14 10:00:00,42.98,43.99,42.92,43.46,209248.0,42.98,43.99,42.92,43.46,209248.0
2016-11-14 10:30:00,43.44,44.51,43.42,44.08,255770.0,43.44,44.51,43.42,44.08,255770.0
2016-11-14 11:00:00,44.09,44.23,43.54,43.85,118149.0,44.09,44.23,43.54,43.85,118149.0
2016-11-14 11:30:00,43.8,44.75,43.76,44.69,171938.0,43.8,44.75,43.76,44.69,171938.0
2016-11-14 12:00:00,44.66,45.62,44.5,45.62,276390.0,44.66,45.62,44.5,45.62,276390.0
2016-11-14 12:30:00,45.65,47.39,45.65,47.23,446225.0,45.65,47.39,45.65,47.23,446225.0
2016-11-14 13:00:00,47.23,47.95,46.8,47.07,606964.0,47.23,47.95,46.8,47.07,606964.0
2016-11-14 13:30:00,47.08,47.58,46.85,47.52,300141.0,47.08,47.58,46.85,47.52,300141.0
2016-11-14 14:00:00,47.54,48.24,47.16,47.8,334270.0,47.54,48.24,47.16,47.8,334270.0
2016-11-14 14:30:00,47.71,47.71,47.04,47.08,117264.0,47.71,47.71,47.04,47.08,117264.0
2016-11-14 15:00:00,47.07,47.24,46.62,47.18,269915.0,47.07,47.24,46.62,47.18,269915.0
2016-11-14 15:30:00,47.19,47.63,46.99,47.49,394064.0,47.19,47.63,46.99,47.49,394064.0
2016-11-15 09:30:00,47.07,47.39,45.76,46.11,277880.0,47.07,47.39,45.76,46.11,277880.0
2016-11-15 10:00:00,46.17,47.2,46.13,46.45,196485.0,46.17,47.2,46.13,46.45,196485.0
2016-11-15 10:30:00,46.48,46.69,46.28,46.69,90832.0,46.48,46.69,46.28,46.69,90832.0
2016-11-15 11:00:00,46.71,47.47,46.46,47.4,133982.0,46.71,47.47,46.46,47.4,133982.0
2016-11-15 11:30:00,47.38,48.18,47.3,47.3,250539.0,47.38,48.18,47.3,47.3,250539.0
2016-11-15 12:00:00,47.32,48.26,47.24,47.34,189236.0,47.32,48.26,47.24,47.34,189236.0
2016-11-15 12:30:00,47.35,47.85,47.2,47.2,90748.0,47.35,47.85,47.2,47.2,90748.0
2016-11-15 13:00:00,47.18,47.35,46.9,47.23,60854.0,47.18,47.35,46.9,47.23,60854.0
2016-11-15 13:30:00,47.2,47.65,47.18,47.65,92989.0,47.2,47.65,47.18,47.65,92989.0
2016-11-15 14:00:00,47.69,48.16,47.64,48.01,102336.0,47.69,48.16,47.64,48.01,102336.0
2016-11-15 14:30:00,48.01,48.06,47.47,47.8,73793.0,48.01,48.06,47.47,47.8,73793.0
2016-11-15 15:00:00,47.79,47.84,47.53,47.82,97670.0,47.79,47.84,47.53,47.82,97670.0
2016-11-15 15:30:00,47.81,48.6,47.8,48.16,385925.0,47.81,48.6,47.8,48.16,385925.0
2016-11-16 09:30:00,47.56,48.0,46.7,46.89,274582.0,47.56,48.0,46.7,46.89,274582.0
2016-11-16 10:00:00,46.91,48.48,46.91,47.84,205255.0,46.91,48.48,46.91,47.84,205255.0
2016-11-16 10:30:00,47.85,47.93,46.94,47.07,165315.0,47.85,47.93,46.94,47.07,165315.0
2016-11-16 11:00:00,47.03,47.45,46.97,47.44,135796.0,47.03,47.45,46.97,47.44,135796.0
2016-11-16 11:30:00,47.43,47.47,46.95,47.04,97109.0,47.43,47.47,46.95,47.04,97109.0
2016-11-16 12:00:00,47.03,47.05,46.65,46.88,142447.0,47.03,47.05,46.65,46.88,142447.0
2016-11-16 12:30:00,46.89,47.1,46.7,46.77,42852.0,46.89,47.1,46.7,46.77,42852.0
2016-11-16 13:00:00,46.8,46.87,46.18,46.83,137693.0,46.8,46.87,46.18,46.83,137693.0
2016-11-16 13:30:00,46.79,47.0,46.67,46.78,61433.0,46.79,47.0,46.67,46.78,61433.0
2016-11-16 14:00:00,46.76,47.05,46.61,46.85,207708.0,46.76,47.05,46.61,46.85,207708.0
2016-11-16 14:30:00,46.8,46.8,46.44,46.56,106886.0,46.8,46.8,46.44,46.56,106886.0
2016-11-16 15:00:00,46.58,46.67,45.91,45.97,205525.0,46.58,46.67,45.91,45.97,205525.0
2016-11-16 15:30:00,45.98,46.1,45.52,45.57,515153.0,45.98,46.1,45.52,45.57,515153.0
2016-11-17 09:30:00,45.01,45.58,44.27,44.85,263607.0,45.01,45.58,44.27,44.85,263607.0
2016-11-17 10:00:00,44.84,45.57,44.79,44.88,198403.0,44.84,45.57,44.79,44.88,198403.0
2016-11-17 10:30:00,44.82,45.66,44.59,45.39,133666.0,44.82,45.66,44.59,45.39,133666.0
2016-11-17 11:00:00,45.38,46.32,45.37,46.19,172843.0,45.38,46.32,45.37,46.19,172843.0
2016-11-17 11:30:00,46.12,46.5,45.94,46.26,103373.0,46.12,46.5,45.94,46.26,103373.0
2016-11-17 12:00:00,46.3,46.38,46.16,46.28,86379.0,46.3,46.38,46.16,46.28,86379.0
2016-11-17 12:30:00,46.22,46.22,45.75,45.75,49572.0,46.22,46.22,45.75,45.75,49572.0
2016-11-17 13:00:00,45.74,46.03,45.7,46.02,89571.0,45.74,46.03,45.7,46.02,89571.0
2016-11-17 13:30:00,46.02,46.23,46.01,46.05,37025.0,46.02,46.23,46.01,46.05,37025.0
2016-11-17 14:00:00,46.01,46.15,45.72,45.72,56855.0,46.01,46.15,45.72,45.72,56855.0
2016-11-17 14:30:00,45.73,46.05,45.59,46.02,64331.0,45.73,46.05,45.59,46.02,64331.0
2016-11-17 15:00:00,46.02,46.48,45.94,46.3,114835.0,46.02,46.48,45.94,46.3,114835.0
2016-11-17 15:30:00,46.28,46.5,46.25,46.4,178190.0,46.28,46.5,46.25,46.4,178190.0
2016-11-18 09:30:00,46.23,46.96,45.66,46.07,120963.0,46.23,46.96,45.66,46.07,120963.0
2016-11-18 10:00:00,46.09,46.25,45.52,45.75,96660.0,46.09,46.25,45.52,45.75,96660.0
2016-11-18 10:30:00,45.71,45.88,45.23,45.38,98614.0,45.71,45.88,45.23,45.38,98614.0
2016-11-18 11:00:00,45.39,45.53,44.99,45.23,126227.0,45.39,45.53,44.99,45.23,126227.0
2016-11-18 11:30:00,45.26,45.29,44.94,44.94,96919.0,45.26,45.29,44.94,44.94,96919.0
2016-11-18 12:00:00,44.96,45.23,44.88,45.17,55730.0,44.96,45.23,44.88,45.17,55730.0
2016-11-18 12:30:00,45.22,45.75,45.21,45.71,73306.0,45.22,45.75,45.21,45.71,73306.0
2016-11-18 13:00:00,45.7,45.7,45.26,45.32,41897.0,45.7,45.7,45.26,45.32,41897.0
2016-11-18 13:30:00,45.36,45.48,45.28,45.36,29181.0,45.36,45.48,45.28,45.36,29181.0
2016-11-18 14:00:00,45.33,45.46,44.95,45.18,160547.0,45.33,45.46,44.95,45.18,160547.0
2016-11-18 14:30:00,45.16,45.34,45.14,45.3,37787.0,45.16,45.34,45.14,45.3,37787.0
2016-11-18 15:00:00,45.31,45.54,45.28,45.4,56692.0,45.31,45.54,45.28,45.4,56692.0
2016-11-18 15:30:00,45.38,45.49,45.05,45.12,235621.0,45.38,45.49,45.05,45.12,235621.0
2016-11-21 09:30:00,45.07,45.86,44.96,45.51,109979.0,45.07,45.86,44.96,45.51,109979.0
2016-11-21 10:00:00,45.48,45.48,44.5,44.72,81647.0,45.48,45.48,44.5,44.72,81647.0
2016-11-21 10:30:00,44.74,45.63,44.74,45.52,120181.0,44.74,45.63,44.74,45.52,120181.0
2016-11-21 11:00:00,45.49,46.08,45.49,45.64,136685.0,45.49,46.08,45.49,45.64,136685.0
2016-11-21 11:30:00,45.67,46.19,45.64,45.95,79072.0,45.67,46.19,45.64,45.95,79072.0
2016-11-21 12:00:00,45.93,45.97,45.52,45.9,82773.0,45.93,45.97,45.52,45.9,82773.0
2016-11-21 12:30:00,45.84,46.06,45.6,45.81,60831.0,45.84,46.06,45.6,45.81,60831.0
2016-11-21 13:00:00,45.8,45.89,45.52,45.57,80520.0,45.8,45.89,45.52,45.57,80520.0
2016-11-21 13:30:00,45.57,45.57,45.3,45.37,57917.0,45.57,45.57,45.3,45.37,57917.0
2016-11-21 14:00:00,45.4,45.52,45.18,45.49,46751.0,45.4,45.52,45.18,45.49,46751.0
2016-11-21 14:30:00,45.48,45.78,45.47,45.66,48997.0,45.48,45.78,45.47,45.66,48997.0
2016-11-21 15:00:00,45.68,45.79,45.6,45.79,56241.0,45.68,45.79,45.6,45.79,56241.0
2016-11-21 15:30:00,45.79,45.83,45.59,45.78,135611.0,45.79,45.83,45.59,45.78,135611.0
2016-11-22 09:30:00,45.8,46.32,44.91,46.02,111080.0,45.8,46.32,44.91,46.02,111080.0
2016-11-22 10:00:00,46.03,46.08,45.2,45.65,63248.0,46.03,46.08,45.2,45.65,63248.0
2016-11-22 10:30:00,45.6,45.63,44.44,44.53,123878.0,45.6,45.63,44.44,44.53,123878.0
2016-11-22 11:00:00,44.55,44.63,43.89,43.89,143141.0,44.55,44.63,43.89,43.89,143141.0
2016-11-22 11:30:00,43.93,44.26,43.46,43.5,164116.0,43.93,44.26,43.46,43.5,164116.0
2016-11-22 12:00:00,43.52,44.16,43.45,43.93,76256.0,43.52,44.16,43.45,43.93,76256.0
2016-11-22 12:30:00,43.92,44.17,43.84,44.01,41675.0,43.92,44.17,43.84,44.01,41675.0
2016-11-22 13:00:00,44.02,44.18,43.91,43.92,53567.0,44.02,44.18,43.91,43.92,53567.0
2016-11-22 13:30:00,43.91,44.15,43.34,43.45,166837.0,43.91,44.15,43.34,43.45,166837.0
2016-11-22 14:00:00,43.46,43.89,43.45,43.6,67999.0,43.46,43.89,43.45,43.6,67999.0
2016-11-22 14:30:00,43.61,43.62,43.27,43.36,93796.0,43.61,43.62,43.27,43.36,93796.0
2016-11-22 15:00:00,43.37,43.68,43.33,43.34,78814.0,43.37,43.68,43.33,43.34,78814.0
2016-11-22 15:30:00,43.35,43.67,43.2,43.61,204601.0,43.35,43.67,43.2,43.61,204601.0
2016-11-23 09:30:00,42.5,44.04,42.01,43.87,188940.0,42.5,44.04,42.01,43.87,188940.0
2016-11-23 10:00:00,43.85,45.46,43.85,45.35,158890.0,43.85,45.46,43.85,45.35,158890.0
2016-11-23 10:30:00,45.34,45.42,44.45,44.53,105162.0,45.34,45.42,44.45,44.53,105162.0
2016-11-23 11:00:00,44.53,44.74,43.83,43.88,54395.0,44.53,44.74,43.83,43.88,54395.0
2016-11-23 11:30:00,43.83,44.41,43.83,44.23,38276.0,43.83,44.41,43.83,44.23,38276.0
2016-11-23 12:00:00,44.24,44.29,43.91,44.1,35414.0,44.24,44.29,43.91,44.1,35414.0
2016-11-23 12:30:00,44.09,44.37,43.95,44.28,39192.0,44.09,44.37,43.95,44.28,39192.0
2016-11-23 13:00:00,44.29,44.48,44.24,44.48,30138.0,44.29,44.48,44.24,44.48,30138.0
2016-11-23 13:30:00,44.43,44.54,44.25,44.27,34365.0,44.43,44.54,44.25,44.27,34365.0
2016-11-23 14:00:00,44.22,44.77,44.22,44.72,43903.0,44.22,44.77,44.22,44.72,43903.0
2016-11-23 14:30:00,44.77,44.85,44.47,44.54,46813.0,44.77,44.85,44.47,44.54,46813.0
2016-11-23 15:00:00,44.5,44.78,44.47,44.68,48579.0,44.5,44.78,44.47,44.68,48579.0
2016-11-23 15:30:00,44.65,45.45,44.61,45.35,185387.0,44.65,45.45,44.61,45.35,185387.0
2016-11-25 09:30:00,45.59,45.81,44.68,45.5,91978.0,45.59,45.81,44.68,45.5,91978.0
2016-11-25 10:00:00,45.49,45.76,45.17,45.38,47142.0,45.49,45.76,45.17,45.38,47142.0
2016-11-25 10:30:00,45.31,45.49,44.94,45.34,37403.0,45.31,45.49,44.94,45.34,37403.0
2016-11-25 11:00:00,45.3,45.55,45.25,45.46,29963.0,45.3,45.55,45.25,45.46,29963.0
2016-11-25 11:30:00,45.53,45.78,45.45,45.57,31832.0,45.53,45.78,45.45,45.57,31832.0
2016-11-25 12:00:00,45.57,45.77,45.4,45.61,26796.0,45.57,45.77,45.4,45.61,26796.0
2016-11-25 12:30:00,45.56,46.09,45.55,46.0,105781.0,45.56,46.09,45.55,46.0,105781.0
2016-11-28 09:30:00,45.56,45.99,44.9,45.18,85370.0,45.56,45.99,44.9,45.18,85370.0
2016-11-28 10:00:00,45.12,45.56,45.11,45.56,49866.0,45.12,45.56,45.11,45.56,49866.0
2016-11-28 10:30:00,45.55,45.89,45.44,45.63,89848.0,45.55,45.89,45.44,45.63,89848.0
2016-11-28 11:00:00,45.6,45.77,45.17,45.35,89548.0,45.6,45.77,45.17,45.35,89548.0
2016-11-28 11:30:00,45.37,45.6,45.32,45.5,44530.0,45.37,45.6,45.32,45.5,44530.0
2016-11-28 12:00:00,45.47,45.82,45.41,45.65,39202.0,45.47,45.82,45.41,45.65,39202.0
2016-11-28 12:30:00,45.65,45.86,45.6,45.84,27890.0,45.65,45.86,45.6,45.84,27890.0
2016-11-28 13:00:00,45.78,46.05,45.72,45.92,41312.0,45.78,46.05,45.72,45.92,41312.0
2016-11-28 13:30:00,45.95,46.19,45.79,46.09,61175.0,45.95,46.19,45.79,46.09,61175.0
2016-11-28 14:00:00,46.09,46.13,45.86,45.93,59845.0,46.09,46.13,45.86,45.93,59845.0
2016-11-28 14:30:00,45.93,45.96,45.63,45.77,68925.0,45.93,45.96,45.63,45.77,68925.0
2016-11-28 15:00:00,45.81,45.96,45.75,45.92,68877.0,45.81,45.96,45.75,45.92,68877.0
2016-11-28 15:30:00,45.9,45.99,45.43,45.75,275211.0,45.9,45.99,45.43,45.75,275211.0
2016-11-29 09:30:00,46.03,46.56,45.57,45.99,104661.0,46.03,46.56,45.57,45.99,104661.0
2016-11-29 10:00:00,46.1,47.15,45.95,47.03,141233.0,46.1,47.15,45.95,47.03,141233.0
2016-11-29 10:30:00,47.05,47.4,46.83,46.85,92926.0,47.05,47.4,46.83,46.85,92926.0
2016-11-29 11:00:00,46.82,46.84,45.87,46.64,129428.0,46.82,46.84,45.87,46.64,129428.0
2016-11-29 11:30:00,46.6,46.7,46.25,46.31,115636.0,46.6,46.7,46.25,46.31,115636.0
2016-11-29 12:00:00,46.33,46.4,46.14,46.29,55969.0,46.33,46.4,46.14,46.29,55969.0
2016-11-29 12:30:00,46.24,46.38,46.2,46.37,33709.0,46.24,46.38,46.2,46.37,33709.0
2016-11-29 13:00:00,46.41,46.45,46.21,46.24,19439.0,46.41,46.45,46.21,46.24,19439.0
2016-11-29 13:30:00,46.25,46.36,46.07,46.31,37634.0,46.25,46.36,46.07,46.31,37634.0
2016-11-29 14:00:00,46.29,46.6,46.26,46.45,52412.0,46.29,46.6,46.26,46.45,52412.0
2016-11-29 14:30:00,46.44,46.55,46.31,46.42,48380.0,46.44,46.55,46.31,46.42,48380.0
2016-11-29 15:00:00,46.42,46.5,46.3,46.45,63986.0,46.42,46.5,46.3,46.45,63986.0
2016-11-29 15:30:00,46.43,46.45,46.07,46.28,169443.0,46.43,46.45,46.07,46.28,169443.0
2016-11-30 09:30:00,45.78,46.27,44.84,45.35,142938.0,45.78,46.27,44.84,45.35,142938.0
2016-11-30 10:00:00,45.41,45.93,45.2,45.55,83678.0,45.41,45.93,45.2,45.55,83678.0
2016-11-30 10:30:00,45.55,45.79,45.53,45.71,60442.0,45.55,45.79,45.53,45.71,60442.0
2016-11-30 11:00:00,45.73,45.88,45.06,45.06,106386.0,45.73,45.88,45.06,45.06,106386.0
2016-11-30 11:30:00,45.06,45.17,44.78,44.83,84263.0,45.06,45.17,44.78,44.83,84263.0
2016-11-30 12:00:00,44.81,44.94,43.94,44.07,69921.0,44.81,44.94,43.94,44.07,69921.0
2016-11-30 12:30:00,44.1,44.45,44.03,44.4,73060.0,44.1,44.45,44.03,44.4,73060.0
2016-11-30 13:00:00,44.4,44.53,44.12,44.3,71444.0,44.4,44.53,44.12,44.3,71444.0
2016-11-30 13:30:00,44.26,44.41,44.18,44.34,47239.0,44.26,44.41,44.18,44.34,47239.0
2016-11-30 14:00:00,44.41,44.47,44.1,44.21,56514.0,44.41,44.47,44.1,44.21,56514.0
2016-11-30 14:30:00,44.2,44.2,43.86,44.01,94245.0,44.2,44.2,43.86,44.01,94245.0
2016-11-30 15:00:00,44.0,44.16,43.85,43.93,110446.0,44.0,44.16,43.85,43.93,110446.0
2016-11-30 15:30:00,43.94,43.96,43.49,43.76,377005.0,43.94,43.96,43.49,43.76,377005.0
2016-12-01 09:30:00,43.32,43.68,42.59,43.0,178151.0,43.32,43.68,42.59,43.0,178151.0
2016-12-01 10:00:00,43.05,43.58,42.87,42.9,144339.0,43.05,43.58,42.87,42.9,144339.0
2016-12-01 10:30:00,42.96,42.97,41.38,41.81,290757.0,42.96,42.97,41.38,41.81,290757.0
2016-12-01 11:00:00,41.87,42.52,41.8,42.47,96042.0,41.87,42.52,41.8,42.47,96042.0
2016-12-01 11:30:00,42.47,42.63,42.28,42.46,78340.0,42.47,42.63,42.28,42.46,78340.0
2016-12-01 12:00:00,42.45,42.78,42.38,42.53,53331.0,42.45,42.78,42.38,42.53,53331.0
2016-12-01 12:30:00,42.54,42.71,42.25,42.29,82841.0,42.54,42.71,42.25,42.29,82841.0
2016-12-01 13:00:00,42.34,42.48,42.05,42.35,51167.0,42.34,42.48,42.05,42.35,51167.0
2016-12-01 13:30:00,42.33,42.45,41.93,41.93,29226.0,42.33,42.45,41.93,41.93,29226.0
2016-12-01 14:00:00,41.97,42.19,41.63,41.86,70712.0,41.97,42.19,41.63,41.86,70712.0
2016-12-01 14:30:00,41.93,42.02,41.33,41.4,111969.0,41.93,42.02,41.33,41.4,111969.0
2016-12-01 15:00:00,41.43,41.53,40.84,41.15,202388.0,41.43,41.53,40.84,41.15,202388.0
2016-12-01 15:30:00,41.15,41.41,41.01,41.33,314944.0,41.15,41.41,41.01,41.33,314944.0
2016-12-02 09:30:00,41.18,42.5,40.66,42.17,191995.0,41.18,42.5,40.66,42.17,191995.0
2016-12-02 10:00:00,42.17,42.58,41.82,42.58,107369.0,42.17,42.58,41.82,42.58,107369.0
2016-12-02 10:30:00,42.56,43.76,42.5,43.26,158359.0,42.56,43.76,42.5,43.26,158359.0
2016-12-02 11:00:00,43.22,43.97,43.04,43.43,158827.0,43.22,43.97,43.04,43.43,158827.0
2016-12-02 11:30:00,43.42,43.47,42.84,42.97,57814.0,43.42,43.47,42.84,42.97,57814.0
2016-12-02 12:00:00,43.07,43.47,43.0,43.22,46140.0,43.07,43.47,43.0,43.22,46140.0
2016-12-02 12:30:00,43.22,43.37,43.05,43.27,21943.0,43.22,43.37,43.05,43.27,21943.0
2016-12-02 13:00:00,43.24,43.35,43.02,43.28,57332.0,43.24,43.35,43.02,43.28,57332.0
2016-12-02 13:30:00,43.25,43.46,43.01,43.34,130629.0,43.25,43.46,43.01,43.34,130629.0
2016-12-02 14:00:00,43.34,43.5,43.15,43.25,98613.0,43.34,43.5,43.15,43.25,98613.0
2016-12-02 14:30:00,43.23,43.44,43.2,43.27,66045.0,43.23,43.44,43.2,43.27,66045.0
2016-12-02 15:00:00,43.28,43.29,42.62,42.75,105249.0,43.28,43.29,42.62,42.75,105249.0
2016-12-02 15:30:00,42.75,43.08,42.75,42.97,317738.0,42.75,43.08,42.75,42.97,317738.0
2016-12-05 09:30:00,43.32,43.92,42.78,43.81,100194.0,43.32,43.92,42.78,43.81,100194.0
2016-12-05 10:00:00,43.87,45.18,43.84,45.1,356914.0,43.87,45.18,43.84,45.1,356914.0
2016-12-05 10:30:00,45.1,45.94,45.03,45.87,182485.0,45.1,45.94,45.03,45.87,182485.0
2016-12-05 11:00:00,45.87,46.27,45.65,46.0,193966.0,45.87,46.27,45.65,46.0,193966.0
2016-12-05 11:30:00,46.05,46.5,45.91,46.1,226013.0,46.05,46.5,45.91,46.1,226013.0
2016-12-05 12:00:00,46.1,46.15,45.51,45.51,39662.0,46.1,46.15,45.51,45.51,39662.0
2016-12-05 12:30:00,45.53,46.45,45.42,46.45,199980.0,45.53,46.45,45.42,46.45,199980.0
2016-12-05 13:00:00,46.4,46.46,45.97,45.97,89906.0,46.4,46.46,45.97,45.97,89906.0
2016-12-05 13:30:00,46.03,46.17,45.67,45.81,62559.0,46.03,46.17,45.67,45.81,62559.0
2016-12-05 14:00:00,45.79,45.79,44.94,45.22,137732.0,45.79,45.79,44.94,45.22,137732.0
2016-12-05 14:30:00,45.22,45.6,45.21,45.28,96668.0,45.22,45.6,45.21,45.28,96668.0
2016-12-05 15:00:00,45.32,46.19,45.32,46.11,186739.0,45.32,46.19,45.32,46.11,186739.0
2016-12-05 15:30:00,46.12,46.31,45.71,46.01,338202.0,46.12,46.31,45.71,46.01,338202.0
2016-12-06 09:30:00,46.47,46.5,45.49,45.58,140948.0,46.47,46.5,45.49,45.58,140948.0
2016-12-06 10:00:00,45.59,46.16,45.53,46.05,151308.0,45.59,46.16,45.53,46.05,151308.0
2016-12-06 10:30:00,46.0,46.45,45.96,46.24,222629.0,46.0,46.45,45.96,46.24,222629.0
2016-12-06 11:00:00,46.25,46.42,45.89,45.9,115998.0,46.25,46.42,45.89,45.9,115998.0
2016-12-06 11:30:00,45.89,46.22,45.83,46.05,57984.0,45.89,46.22,45.83,46.05,57984.0
2016-12-06 12:00:00,46.05,46.15,45.93,46.13,40505.0,46.05,46.15,45.93,46.13,40505.0
2016-12-06 12:30:00,46.08,46.32,45.98,46.08,28353.0,46.08,46.32,45.98,46.08,28353.0
2016-12-06 13:00:00,46.03,46.22,45.96,46.05,59130.0,46.03,46.22,45.96,46.05,59130.0
2016-12-06 13:30:00,46.04,46.53,45.97,46.4,75847.0,46.04,46.53,45.97,46.4,75847.0
2016-12-06 14:00:00,46.4,47.14,46.34,47.13,115751.0,46.4,47.14,46.34,47.13,115751.0
2016-12-06 14:30:00,47.11,47.38,46.97,47.24,91717.0,47.11,47.38,46.97,47.24,91717.0
2016-12-06 15:00:00,47.23,47.42,47.1,47.24,66672.0,47.23,47.42,47.1,47.24,66672.0
2016-12-06 15:30:00,47.25,47.61,47.22,47.46,218195.0,47.25,47.61,47.22,47.46,218195.0
2016-12-07 09:30:00,46.51,46.67,44.61,45.23,376534.0,46.51,46.67,44.61,45.23,376534.0
2016-12-07 10:00:00,45.21,46.32,45.07,45.14,169649.0,45.21,46.32,45.07,45.14,169649.0
2016-12-07 10:30:00,45.15,45.18,44.16,44.29,289814.0,45.15,45.18,44.16,44.29,289814.0
2016-12-07 11:00:00,44.32,44.37,43.35,44.05,203520.0,44.32,44.37,43.35,44.05,203520.0
2016-12-07 11:30:00,44.12,45.07,44.09,44.69,160394.0,44.12,45.07,44.09,44.69,160394.0
2016-12-07 12:00:00,44.7,44.96,44.48,44.86,107042.0,44.7,44.96,44.48,44.86,107042.0
2016-12-07 12:30:00,44.84,45.16,44.76,44.98,43253.0,44.84,45.16,44.76,44.98,43253.0
2016-12-07 13:00:00,45.05,45.87,44.86,45.64,125189.0,45.05,45.87,44.86,45.64,125189.0
2016-12-07 13:30:00,45.65,45.85,45.42,45.65,85516.0,45.65,45.85,45.42,45.65,85516.0
2016-12-07 14:00:00,45.68,46.2,45.45,45.86,92283.0,45.68,46.2,45.45,45.86,92283.0
2016-12-07 14:30:00,45.85,45.89,45.34,45.59,77209.0,45.85,45.89,45.34,45.59,77209.0
2016-12-07 15:00:00,45.59,46.1,45.5,45.94,167904.0,45.59,46.1,45.5,45.94,167904.0
2016-12-07 15:30:00,45.95,46.08,45.85,46.01,330518.0,45.95,46.08,45.85,46.01,330518.0
2016-12-08 09:30:00,45.38,45.84,44.65,45.2,116684.0,45.38,45.84,44.65,45.2,116684.0
2016-12-08 10:00:00,45.21,46.39,45.05,45.93,178227.0,45.21,46.39,45.05,45.93,178227.0
2016-12-08 10:30:00,45.94,46.07,45.56,45.81,91576.0,45.94,46.07,45.56,45.81,91576.0
2016-12-08 11:00:00,45.89,45.92,45.39,45.61,94139.0,45.89,45.92,45.39,45.61,94139.0
2016-12-08 11:30:00,45.63,45.67,45.19,45.44,66048.0,45.63,45.67,45.19,45.44,66048.0
2016-12-08 12:00:00,45.46,45.67,45.32,45.53,88039.0,45.46,45.67,45.32,45.53,88039.0
2016-12-08 12:30:00,45.54,45.65,45.32,45.44,45903.0,45.54,45.65,45.32,45.44,45903.0
2016-12-08 13:00:00,45.4,45.52,45.15,45.5,48756.0,45.4,45.52,45.15,45.5,48756.0
2016-12-08 13:30:00,45.49,45.69,45.41,45.59,114939.0,45.49,45.69,45.41,45.59,114939.0
2016-12-08 14:00:00,45.58,45.75,45.39,45.55,102758.0,45.58,45.75,45.39,45.55,102758.0
2016-12-08 14:30:00,45.51,45.65,45.38,45.58,42088.0,45.51,45.65,45.38,45.58,42088.0
2016-12-08 15:00:00,45.57,46.41,45.54,46.29,94882.0,45.57,46.41,45.54,46.29,94882.0
2016-12-08 15:30:00,46.3,46.71,46.2,46.56,190568.0,46.3,46.71,46.2,46.56,190568.0
2016-12-09 09:30:00,46.75,47.49,46.39,46.57,141984.0,46.75,47.49,46.39,46.57,141984.0
2016-12-09 10:00:00,46.58,47.02,46.09,46.79,96569.0,46.58,47.02,46.09,46.79,96569.0
2016-12-09 10:30:00,46.77,46.99,46.39,46.42,78025.0,46.77,46.99,46.39,46.42,78025.0
2016-12-09 11:00:00,46.4,46.51,45.91,45.98,67887.0,46.4,46.51,45.91,45.98,67887.0
2016-12-09 11:30:00,46.0,46.32,45.72,46.08,57606.0,46.0,46.32,45.72,46.08,57606.0
2016-12-09 12:00:00,46.14,46.22,45.83,45.92,65570.0,46.14,46.22,45.83,45.92,65570.0
2016-12-09 12:30:00,45.98,46.12,45.81,45.91,43855.0,45.98,46.12,45.81,45.91,43855.0
2016-12-09 13:00:00,45.95,45.98,45.38,45.84,66179.0,45.95,45.98,45.38,45.84,66179.0
2016-12-09 13:30:00,45.85,46.16,45.8,45.84,39151.0,45.85,46.16,45.8,45.84,39151.0
2016-12-09 14:00:00,45.9,46.02,45.74,45.83,38418.0,45.9,46.02,45.74,45.83,38418.0
2016-12-09 14:30:00,45.83,46.18,45.81,46.03,71400.0,45.83,46.18,45.81,46.03,71400.0
2016-12-09 15:00:00,46.03,46.09,45.63,45.73,51649.0,46.03,46.09,45.63,45.73,51649.0
2016-12-09 15:30:00,45.74,45.87,45.52,45.56,174030.0,45.74,45.87,45.52,45.56,174030.0
2016-12-12 09:30:00,44.88,46.1,44.53,45.95,160105.0,44.88,46.1,44.53,45.95,160105.0
2016-12-12 10:00:00,45.98,46.1,44.74,44.76,91014.0,45.98,46.1,44.74,44.76,91014.0
2016-12-12 10:30:00,44.75,45.3,44.65,45.0,57580.0,44.75,45.3,44.65,45.0,57580.0
2016-12-12 11:00:00,44.94,45.39,44.94,45.37,57020.0,44.94,45.39,44.94,45.37,57020.0
2016-12-12 11:30:00,45.35,45.36,44.85,44.99,39747.0,45.35,45.36,44.85,44.99,39747.0
2016-12-12 12:00:00,44.95,45.38,44.74,45.26,49955.0,44.95,45.38,44.74,45.26,49955.0
2016-12-12 12:30:00,45.29,45.29,44.83,44.91,28274.0,45.29,45.29,44.83,44.91,28274.0
2016-12-12 13:00:00,44.91,45.09,44.77,44.97,31218.0,44.91,45.09,44.77,44.97,31218.0
2016-12-12 13:30:00,44.98,45.05,44.77,44.82,37231.0,44.98,45.05,44.77,44.82,37231.0
2016-12-12 14:00:00,44.83,45.18,44.82,44.93,60474.0,44.83,45.18,44.82,44.93,60474.0
2016-12-12 14:30:00,44.94,45.08,44.88,45.0,58985.0,44.94,45.08,44.88,45.0,58985.0
2016-12-12 15:00:00,44.98,45.09,44.92,45.01,81195.0,44.98,45.09,44.92,45.01,81195.0
2016-12-12 15:30:00,45.0,45.25,44.9,45.1,202472.0,45.0,45.25,44.9,45.1,202472.0
2016-12-13 09:30:00,45.12,46.29,45.12,45.85,123290.0,45.12,46.29,45.12,45.85,123290.0
2016-12-13 10:00:00,45.8,46.02,45.41,45.91,99313.0,45.8,46.02,45.41,45.91,99313.0
2016-12-13 10:30:00,45.88,46.09,45.52,46.03,85143.0,45.88,46.09,45.52,46.03,85143.0
2016-12-13 11:00:00,46.06,46.29,45.68,46.16,88343.0,46.06,46.29,45.68,46.16,88343.0
2016-12-13 11:30:00,46.11,46.23,45.96,46.05,51497.0,46.11,46.23,45.96,46.05,51497.0
2016-12-13 12:00:00,46.04,46.4,45.98,46.14,82409.0,46.04,46.4,45.98,46.14,82409.0
2016-12-13 12:30:00,46.12,46.42,46.1,46.24,61459.0,46.12,46.42,46.1,46.24,61459.0
2016-12-13 13:00:00,46.28,46.28,46.02,46.1,80949.0,46.28,46.28,46.02,46.1,80949.0
2016-12-13 13:30:00,46.07,46.28,46.04,46.05,85166.0,46.07,46.28,46.04,46.05,85166.0
2016-12-13 14:00:00,46.06,46.09,45.83,45.83,57379.0,46.06,46.09,45.83,45.83,57379.0
2016-12-13 14:30:00,45.83,46.25,45.83,46.07,62398.0,45.83,46.25,45.83,46.07,62398.0
2016-12-13 15:00:00,46.1,46.34,46.0,46.3,134142.0,46.1,46.34,46.0,46.3,134142.0
2016-12-13 15:30:00,46.29,46.49,46.22,46.29,159126.0,46.29,46.49,46.22,46.29,159126.0
2016-12-14 09:30:00,45.95,46.88,45.71,45.98,101397.0,45.95,46.88,45.71,45.98,101397.0
2016-12-14 10:00:00,45.97,45.97,44.91,45.2,111791.0,45.97,45.97,44.91,45.2,111791.0
2016-12-14 10:30:00,45.23,46.13,45.23,45.9,106174.0,45.23,46.13,45.23,45.9,106174.0
2016-12-14 11:00:00,45.86,46.07,45.59,45.96,101027.0,45.86,46.07,45.59,45.96,101027.0
2016-12-14 11:30:00,45.92,46.19,45.71,45.98,94066.0,45.92,46.19,45.71,45.98,94066.0
2016-12-14 12:00:00,45.96,46.04,45.67,45.82,63942.0,45.96,46.04,45.67,45.82,63942.0
2016-12-14 12:30:00,45.81,46.12,45.66,46.1,46732.0,45.81,46.12,45.66,46.1,46732.0
2016-12-14 13:00:00,46.16,46.73,46.15,46.71,129967.0,46.16,46.73,46.15,46.71,129967.0
2016-12-14 13:30:00,46.69,47.59,46.63,47.27,188893.0,46.69,47.59,46.63,47.27,188893.0
2016-12-14 14:00:00,47.19,47.79,46.84,47.09,151966.0,47.19,47.79,46.84,47.09,151966.0
2016-12-14 14:30:00,47.01,47.29,46.78,46.78,79462.0,47.01,47.29,46.78,46.78,79462.0
2016-12-14 15:00:00,46.77,47.32,46.63,47.01,131298.0,46.77,47.32,46.63,47.01,131298.0
2016-12-14 15:30:00,47.02,47.98,46.99,47.35,259315.0,47.02,47.98,46.99,47.35,259315.0
2016-12-15 09:30:00,47.71,48.87,46.55,48.63,221834.0,47.71,48.87,46.55,48.63,221834.0
2016-12-15 10:00:00,48.62,48.99,48.2,48.24,191198.0,48.62,48.99,48.2,48.24,191198.0
2016-12-15 10:30:00,48.21,49.0,48.17,48.28,168768.0,48.21,49.0,48.17,48.28,168768.0
2016-12-15 11:00:00,48.33,49.46,48.28,49.41,190125.0,48.33,49.46,48.28,49.41,190125.0
2016-12-15 11:30:00,49.42,50.25,49.39,50.22,349541.0,49.42,50.25,49.39,50.22,349541.0
2016-12-15 12:00:00,50.22,50.34,49.81,50.16,218508.0,50.22,50.34,49.81,50.16,218508.0
2016-12-15 12:30:00,50.19,50.39,50.08,50.23,99166.0,50.19,50.39,50.08,50.23,99166.0
2016-12-15 13:00:00,50.23,50.38,49.82,49.95,59873.0,50.23,50.38,49.82,49.95,59873.0
2016-12-15 13:30:00,49.98,50.04,49.26,49.58,81937.0,49.98,50.04,49.26,49.58,81937.0
2016-12-15 14:00:00,49.52,49.84,49.22,49.78,110097.0,49.52,49.84,49.22,49.78,110097.0
2016-12-15 14:30:00,49.74,49.97,49.72,49.9,58959.0,49.74,49.97,49.72,49.9,58959.0
2016-12-15 15:00:00,49.92,50.09,49.83,50.0,69744.0,49.92,50.09,49.83,50.0,69744.0
2016-12-15 15:30:00,50.01,50.12,49.6,49.65,348326.0,50.01,50.12,49.6,49.65,348326.0
2016-12-16 09:30:00,50.5,51.12,49.38,49.76,239561.0,50.5,51.12,49.38,49.76,239561.0
2016-12-16 10:00:00,49.77,49.8,49.13,49.17,108687.0,49.77,49.8,49.13,49.17,108687.0
2016-12-16 10:30:00,49.15,49.49,48.75,49.36,104988.0,49.15,49.49,48.75,49.36,104988.0
2016-12-16 11:00:00,49.37,49.78,48.88,48.89,77913.0,49.37,49.78,48.88,48.89,77913.0
2016-12-16 11:30:00,48.89,49.54,48.83,49.47,55001.0,48.89,49.54,48.83,49.47,55001.0
2016-12-16 12:00:00,49.52,49.57,49.06,49.12,36462.0,49.52,49.57,49.06,49.12,36462.0
2016-12-16 12:30:00,49.12,49.26,48.97,48.97,71724.0,49.12,49.26,48.97,48.97,71724.0
2016-12-16 13:00:00,48.98,49.0,48.65,48.86,63719.0,48.98,49.0,48.65,48.86,63719.0
2016-12-16 13:30:00,48.89,48.95,48.78,48.87,52372.0,48.89,48.95,48.78,48.87,52372.0
2016-12-16 14:00:00,48.84,49.43,48.82,49.26,44495.0,48.84,49.43,48.82,49.26,44495.0
2016-12-16 14:30:00,49.26,49.56,49.17,49.45,61601.0,49.26,49.56,49.17,49.45,61601.0
2016-12-16 15:00:00,49.45,49.6,49.37,49.45,74390.0,49.45,49.6,49.37,49.45,74390.0
2016-12-16 15:30:00,49.51,49.7,49.28,49.3,649636.0,49.51,49.7,49.28,49.3,649636.0
2016-12-19 09:30:00,49.2,49.39,48.46,48.88,280045.0,49.2,49.39,48.46,48.88,280045.0
2016-12-19 10:00:00,48.9,49.42,48.35,48.48,260527.0,48.9,49.42,48.35,48.48,260527.0
2016-12-19 10:30:00,48.5,49.49,48.5,49.21,135557.0,48.5,49.49,48.5,49.21,135557.0
2016-12-19 11:00:00,49.24,49.56,49.1,49.27,232333.0,49.24,49.56,49.1,49.27,232333.0
2016-12-19 11:30:00,49.23,49.63,49.18,49.57,89745.0,49.23,49.63,49.18,49.57,89745.0
2016-12-19 12:00:00,49.55,49.9,49.42,49.88,140088.0,49.55,49.9,49.42,49.88,140088.0
2016-12-19 12:30:00,49.88,50.06,49.73,49.9,113525.0,49.88,50.06,49.73,49.9,113525.0
2016-12-19 13:00:00,49.95,50.01,49.76,49.91,79668.0,49.95,50.01,49.76,49.91,79668.0
2016-12-19 13:30:00,49.93,49.97,49.75,49.83,60130.0,49.93,49.97,49.75,49.83,60130.0
2016-12-19 14:00:00,49.82,49.94,49.66,49.68,75111.0,49.82,49.94,49.66,49.68,75111.0
2016-12-19 14:30:00,49.71,49.82,49.27,49.27,203164.0,49.71,49.82,49.27,49.27,203164.0
2016-12-19 15:00:00,49.35,49.58,48.95,48.99,109932.0,49.35,49.58,48.95,48.99,109932.0
2016-12-19 15:30:00,48.99,49.26,48.9,49.17,241318.0,48.99,49.26,48.9,49.17,241318.0
2016-12-20 09:30:00,49.96,50.9,49.7,50.84,221697.0,49.96,50.9,49.7,50.84,221697.0
2016-12-20 10:00:00,50.83,53.18,50.83,52.67,478305.0,50.83,53.18,50.83,52.67,478305.0
2016-12-20 10:30:00,52.66,53.3,52.37,52.9,305612.0,52.66,53.3,52.37,52.9,305612.0
2016-12-20 11:00:00,52.9,53.74,52.45,52.47,312888.0,52.9,53.74,52.45,52.47,312888.0
2016-12-20 11:30:00,52.49,52.79,51.85,52.24,222571.0,52.49,52.79,51.85,52.24,222571.0
2016-12-20 12:00:00,52.24,52.26,51.43,51.79,270781.0,52.24,52.26,51.43,51.79,270781.0
2016-12-20 12:30:00,51.77,52.1,51.76,51.78,123130.0,51.77,52.1,51.76,51.78,123130.0
2016-12-20 13:00:00,51.85,52.03,51.36,51.53,113610.0,51.85,52.03,51.36,51.53,113610.0
2016-12-20 13:30:00,51.57,51.66,51.17,51.18,72534.0,51.57,51.66,51.17,51.18,72534.0
2016-12-20 14:00:00,51.18,51.29,50.99,51.09,101413.0,51.18,51.29,50.99,51.09,101413.0
2016-12-20 14:30:00,51.09,51.69,51.09,51.48,102113.0,51.09,51.69,51.09,51.48,102113.0
2016-12-20 15:00:00,51.45,52.06,51.43,51.98,137496.0,51.45,52.06,51.43,51.98,137496.0
2016-12-20 15:30:00,51.99,52.03,51.58,51.92,282835.0,51.99,52.03,51.58,51.92,282835.0
2016-12-21 09:30:00,52.2,52.92,51.65,52.02,202778.0,52.2,52.92,51.65,52.02,202778.0
2016-12-21 10:00:00,51.99,52.37,51.75,52.05,148738.0,51.99,52.37,51.75,52.05,148738.0
2016-12-21 10:30:00,51.94,52.39,51.84,52.16,131171.0,51.94,52.39,51.84,52.16,131171.0
2016-12-21 11:00:00,52.12,52.5,51.93,52.2,309658.0,52.12,52.5,51.93,52.2,309658.0
2016-12-21 11:30:00,52.2,52.39,51.82,51.9,267904.0,52.2,52.39,51.82,51.9,267904.0
2016-12-21 12:00:00,51.9,52.36,51.85,52.32,134766.0,51.9,52.36,51.85,52.32,134766.0
2016-12-21 12:30:00,52.32,52.32,51.6,51.61,73650.0,52.32,52.32,51.6,51.61,73650.0
2016-12-21 13:00:00,51.6,52.08,51.55,52.06,90462.0,51.6,52.08,51.55,52.06,90462.0
2016-12-21 13:30:00,52.04,52.34,51.96,52.22,69892.0,52.04,52.34,51.96,52.22,69892.0
2016-12-21 14:00:00,52.18,52.4,52.11,52.31,86603.0,52.18,52.4,52.11,52.31,86603.0
2016-12-21 14:30:00,52.25,52.66,52.14,52.52,100943.0,52.25,52.66,52.14,52.52,100943.0
2016-12-21 15:00:00,52.48,52.63,51.99,52.0,105116.0,52.48,52.63,51.99,52.0,105116.0
2016-12-21 15:30:00,52.0,52.42,51.98,52.15,334678.0,52.0,52.42,51.98,52.15,334678.0
2016-12-22 09:30:00,52.37,52.9,52.15,52.78,119696.0,52.37,52.9,52.15,52.78,119696.0
2016-12-22 10:00:00,52.82,53.15,52.26,52.55,162299.0,52.82,53.15,52.26,52.55,162299.0
2016-12-22 10:30:00,52.55,52.56,51.68,52.21,119753.0,52.55,52.56,51.68,52.21,119753.0
2016-12-22 11:00:00,52.19,52.39,51.98,52.06,62600.0,52.19,52.39,51.98,52.06,62600.0
2016-12-22 11:30:00,52.05,52.28,51.82,51.82,79528.0,52.05,52.28,51.82,51.82,79528.0
2016-12-22 12:00:00,51.87,52.15,51.71,52.15,75572.0,51.87,52.15,51.71,52.15,75572.0
2016-12-22 12:30:00,52.12,52.39,52.02,52.15,57837.0,52.12,52.39,52.02,52.15,57837.0
2016-12-22 13:00:00,52.17,52.3,51.84,52.07,54261.0,52.17,52.3,51.84,52.07,54261.0
2016-12-22 13:30:00,52.04,52.07,51.67,51.72,62576.0,52.04,52.07,51.67,51.72,62576.0
2016-12-22 14:00:00,51.72,51.99,51.67,51.82,51906.0,51.72,51.99,51.67,51.82,51906.0
2016-12-22 14:30:00,51.82,51.84,51.43,51.44,72222.0,51.82,51.84,51.43,51.44,72222.0
2016-12-22 15:00:00,51.44,51.51,51.24,51.38,104153.0,51.44,51.51,51.24,51.38,104153.0
2016-12-22 15:30:00,51.37,51.71,51.37,51.59,170769.0,51.37,51.71,51.37,51.59,170769.0
2016-12-23 09:30:00,51.55,53.0,51.55,52.78,129470.0,51.55,53.0,51.55,52.78,129470.0
2016-12-23 10:00:00,52.72,53.34,52.67,53.21,103858.0,52.72,53.34,52.67,53.21,103858.0
2016-12-23 10:30:00,53.29,53.29,52.77,53.15,124618.0,53.29,53.29,52.77,53.15,124618.0
2016-12-23 11:00:00,53.09,53.31,52.96,53.29,92354.0,53.09,53.31,52.96,53.29,92354.0
2016-12-23 11:30:00,53.24,53.42,53.17,53.4,93327.0,53.24,53.42,53.17,53.4,93327.0
2016-12-23 12:00:00,53.38,53.6,53.23,53.43,97280.0,53.38,53.6,53.23,53.43,97280.0
2016-12-23 12:30:00,53.43,53.5,52.94,53.06,70371.0,53.43,53.5,52.94,53.06,70371.0
2016-12-23 13:00:00,53.03,53.17,52.83,53.09,65077.0,53.03,53.17,52.83,53.09,65077.0
2016-12-23 13:30:00,53.1,53.33,52.96,53.26,50878.0,53.1,53.33,52.96,53.26,50878.0
2016-12-23 14:00:00,53.23,53.39,53.15,53.38,56900.0,53.23,53.39,53.15,53.38,56900.0
2016-12-23 14:30:00,53.38,53.41,52.92,52.92,58797.0,53.38,53.41,52.92,52.92,58797.0
2016-12-23 15:00:00,52.92,53.14,52.82,53.04,58715.0,52.92,53.14,52.82,53.04,58715.0
2016-12-23 15:30:00,53.04,53.55,52.96,53.41,185859.0,53.04,53.55,52.96,53.41,185859.0
2016-12-27 09:30:00,56.93,57.0,55.02,55.16,1037468.0,56.93,57.0,55.02,55.16,1037468.0
2016-12-27 10:00:00,55.23,55.89,55.03,55.19,453934.0,55.23,55.89,55.03,55.19,453934.0
2016-12-27 10:30:00,55.15,56.39,55.15,55.7,344498.0,55.15,56.39,55.15,55.7,344498.0
2016-12-27 11:00:00,55.72,55.99,55.04,55.35,267170.0,55.72,55.99,55.04,55.35,267170.0
2016-12-27 11:30:00,55.35,55.42,54.52,54.89,232997.0,55.35,55.42,54.52,54.89,232997.0
2016-12-27 12:00:00,54.9,55.32,54.89,55.2,104918.0,54.9,55.32,54.89,55.2,104918.0
2016-12-27 12:30:00,55.24,55.24,54.88,54.95,59283.0,55.24,55.24,54.88,54.95,59283.0
2016-12-27 13:00:00,54.95,55.32,54.92,55.19,65863.0,54.95,55.32,54.92,55.19,65863.0
2016-12-27 13:30:00,55.19,55.61,55.08,55.46,109580.0,55.19,55.61,55.08,55.46,109580.0
2016-12-27 14:00:00,55.43,55.55,55.26,55.5,63794.0,55.43,55.55,55.26,55.5,63794.0
2016-12-27 14:30:00,55.52,55.58,55.1,55.48,114407.0,55.52,55.58,55.1,55.48,114407.0
2016-12-27 15:00:00,55.51,55.67,55.27,55.4,200729.0,55.51,55.67,55.27,55.4,200729.0
2016-12-27 15:30:00,55.42,55.46,55.05,55.13,237321.0,55.42,55.46,55.05,55.13,237321.0
2016-12-28 09:30:00,54.5,54.57,52.53,53.0,379940.0,54.5,54.57,52.53,53.0,379940.0
2016-12-28 10:00:00,52.95,53.42,52.14,52.5,229483.0,52.95,53.42,52.14,52.5,229483.0
2016-12-28 10:30:00,52.51,52.73,51.8,51.97,206642.0,52.51,52.73,51.8,51.97,206642.0
2016-12-28 11:00:00,51.94,52.56,51.8,52.46,145151.0,51.94,52.56,51.8,52.46,145151.0
2016-12-28 11:30:00,52.46,52.51,52.05,52.08,91081.0,52.46,52.51,52.05,52.08,91081.0
2016-12-28 12:00:00,52.08,52.37,52.01,52.01,70931.0,52.08,52.37,52.01,52.01,70931.0
2016-12-28 12:30:00,52.05,52.09,51.61,51.98,148579.0,52.05,52.09,51.61,51.98,148579.0
2016-12-28 13:00:00,51.99,52.09,51.65,51.96,78297.0,51.99,52.09,51.65,51.96,78297.0
2016-12-28 13:30:00,51.94,52.02,51.37,51.74,124282.0,51.94,52.02,51.37,51.74,124282.0
2016-12-28 14:00:00,51.73,51.81,51.05,51.25,169335.0,51.73,51.81,51.05,51.25,169335.0
2016-12-28 14:30:00,51.23,51.61,51.2,51.45,108266.0,51.23,51.61,51.2,51.45,108266.0
2016-12-28 15:00:00,51.46,51.65,51.05,51.62,146314.0,51.46,51.65,51.05,51.62,146314.0
2016-12-28 15:30:00,51.63,51.75,51.49,51.54,249807.0,51.63,51.75,51.49,51.54,249807.0
2016-12-29 09:30:00,51.3,51.65,50.27,50.52,222628.0,51.3,51.65,50.27,50.52,222628.0
2016-12-29 10:00:00,50.47,50.55,49.12,49.26,311127.0,50.47,50.55,49.12,49.26,311127.0
2016-12-29 10:30:00,49.26,50.19,49.07,49.77,252500.0,49.26,50.19,49.07,49.77,252500.0
2016-12-29 11:00:00,49.8,49.95,48.93,49.3,200864.0,49.8,49.95,48.93,49.3,200864.0
2016-12-29 11:30:00,49.34,49.46,49.12,49.22,115985.0,49.34,49.46,49.12,49.22,115985.0
2016-12-29 12:00:00,49.17,49.24,48.76,48.93,118403.0,49.17,49.24,48.76,48.93,118403.0
2016-12-29 12:30:00,48.96,49.23,48.83,48.83,88988.0,48.96,49.23,48.83,48.83,88988.0
2016-12-29 13:00:00,48.84,48.86,48.54,48.66,136508.0,48.84,48.86,48.54,48.66,136508.0
2016-12-29 13:30:00,48.7,49.07,48.64,48.77,98278.0,48.7,49.07,48.64,48.77,98278.0
2016-12-29 14:00:00,48.77,48.97,48.65,48.7,69187.0,48.77,48.97,48.65,48.7,69187.0
2016-12-29 14:30:00,48.69,49.0,48.46,48.59,173795.0,48.69,49.0,48.46,48.59,173795.0
2016-12-29 15:00:00,48.6,48.9,48.56,48.6,115588.0,48.6,48.9,48.56,48.6,115588.0
2016-12-29 15:30:00,48.63,48.73,48.37,48.63,320386.0,48.63,48.73,48.37,48.63,320386.0
2016-12-30 09:30:00,48.72,49.8,48.72,49.07,197740.0,48.72,49.8,48.72,49.07,197740.0
2016-12-30 10:00:00,49.05,49.62,48.19,48.21,147273.0,49.05,49.62,48.19,48.21,147273.0
2016-12-30 10:30:00,48.19,48.98,48.17,48.94,102210.0,48.19,48.98,48.17,48.94,102210.0
2016-12-30 11:00:00,48.98,49.0,48.32,48.62,131196.0,48.98,49.0,48.32,48.62,131196.0
2016-12-30 11:30:00,48.61,48.7,48.05,48.12,86655.0,48.61,48.7,48.05,48.12,86655.0
2016-12-30 12:00:00,48.11,48.15,47.68,47.7,123118.0,48.11,48.15,47.68,47.7,123118.0
2016-12-30 12:30:00,47.77,47.87,47.51,47.74,75023.0,47.77,47.87,47.51,47.74,75023.0
2016-12-30 13:00:00,47.77,48.11,47.7,48.0,55112.0,47.77,48.11,47.7,48.0,55112.0
2016-12-30 13:30:00,48.01,48.11,47.82,47.85,51611.0,48.01,48.11,47.82,47.85,51611.0
2016-12-30 14:00:00,47.83,48.02,47.68,47.82,76397.0,47.83,48.02,47.68,47.82,76397.0
2016-12-30 14:30:00,47.78,48.0,47.52,47.64,67634.0,47.78,48.0,47.52,47.64,67634.0
2016-12-30 15:00:00,47.61,47.9,47.59,47.9,106671.0,47.61,47.9,47.59,47.9,106671.0
2016-12-30 15:30:00,47.88,47.98,47.53,47.83,237601.0,47.88,47.98,47.53,47.83,237601.0
2017-01-03 09:30:00,48.02,48.98,47.7,48.58,197249.0,48.02,48.98,47.7,48.58,197249.0
2017-01-03 10:00:00,48.6,48.83,47.75,47.83,122938.0,48.6,48.83,47.75,47.83,122938.0
2017-01-03 10:30:00,47.82,47.86,46.73,46.73,161369.0,47.82,47.86,46.73,46.73,161369.0
2017-01-03 11:00:00,46.79,47.44,46.53,46.78,123192.0,46.79,47.44,46.53,46.78,123192.0
2017-01-03 11:30:00,46.89,47.1,46.26,46.59,131192.0,46.89,47.1,46.26,46.59,131192.0
2017-01-03 12:00:00,46.55,46.68,46.33,46.55,89852.0,46.55,46.68,46.33,46.55,89852.0
2017-01-03 12:30:00,46.56,47.08,46.44,46.95,66111.0,46.56,47.08,46.44,46.95,66111.0
2017-01-03 13:00:00,46.98,47.08,46.72,46.86,58520.0,46.98,47.08,46.72,46.86,58520.0
2017-01-03 13:30:00,46.9,47.02,46.57,46.8,63488.0,46.9,47.02,46.57,46.8,63488.0
2017-01-03 14:00:00,46.8,46.96,46.67,46.68,64689.0,46.8,46.96,46.67,46.68,64689.0
2017-01-03 14:30:00,46.66,46.99,46.62,46.93,71212.0,46.66,46.99,46.62,46.93,71212.0
2017-01-03 15:00:00,46.95,47.32,46.95,47.26,101027.0,46.95,47.32,46.95,47.26,101027.0
2017-01-03 15:30:00,47.26,47.51,47.03,47.34,280702.0,47.26,47.51,47.03,47.34,280702.0
2017-01-04 09:30:00,47.47,48.85,47.37,48.59,233885.0,47.47,48.85,47.37,48.59,233885.0
2017-01-04 10:00:00,48.52,49.32,48.52,48.95,248777.0,48.52,49.32,48.52,48.95,248777.0
2017-01-04 10:30:00,48.93,49.12,48.57,48.8,82952.0,48.93,49.12,48.57,48.8,82952.0
2017-01-04 11:00:00,48.82,49.7,48.74,49.7,100009.0,48.82,49.7,48.74,49.7,100009.0
2017-01-04 11:30:00,49.74,50.48,49.7,49.9,154518.0,49.74,50.48,49.7,49.9,154518.0
2017-01-04 12:00:00,49.92,50.23,49.34,49.34,81023.0,49.92,50.23,49.34,49.34,81023.0
2017-01-04 12:30:00,49.42,49.87,49.36,49.36,57208.0,49.42,49.87,49.36,49.36,57208.0
2017-01-04 13:00:00,49.38,49.57,49.32,49.44,63012.0,49.38,49.57,49.32,49.44,63012.0
2017-01-04 13:30:00,49.45,49.46,48.85,48.85,95866.0,49.45,49.46,48.85,48.85,95866.0
2017-01-04 14:00:00,48.85,49.42,48.85,49.38,62595.0,48.85,49.42,48.85,49.38,62595.0
2017-01-04 14:30:00,49.4,49.58,49.25,49.42,59405.0,49.4,49.58,49.25,49.42,59405.0
2017-01-04 15:00:00,49.4,49.7,49.07,49.16,146253.0,49.4,49.7,49.07,49.16,146253.0
2017-01-04 15:30:00,49.16,49.42,49.02,49.34,182543.0,49.16,49.42,49.02,49.34,182543.0
2017-01-05 09:30:00,49.36,49.36,46.61,47.25,419542.0,49.36,49.36,46.61,47.25,419542.0
2017-01-05 10:00:00,47.36,47.52,46.41,46.46,282659.0,47.36,47.52,46.41,46.46,282659.0
2017-01-05 10:30:00,46.43,46.49,45.69,46.14,417627.0,46.43,46.49,45.69,46.14,417627.0
2017-01-05 11:00:00,46.14,46.45,45.59,46.12,273325.0,46.14,46.45,45.59,46.12,273325.0
2017-01-05 11:30:00,46.11,46.29,45.97,46.1,127883.0,46.11,46.29,45.97,46.1,127883.0
2017-01-05 12:00:00,46.1,46.79,46.0,46.73,169891.0,46.1,46.79,46.0,46.73,169891.0
2017-01-05 12:30:00,46.7,46.94,46.56,46.56,113950.0,46.7,46.94,46.56,46.56,113950.0
2017-01-05 13:00:00,46.55,47.08,46.21,46.96,141331.0,46.55,47.08,46.21,46.96,141331.0
2017-01-05 13:30:00,46.97,47.03,46.63,46.8,62055.0,46.97,47.03,46.63,46.8,62055.0
2017-01-05 14:00:00,46.8,46.95,46.63,46.68,74077.0,46.8,46.95,46.63,46.68,74077.0
2017-01-05 14:30:00,46.65,47.07,46.36,47.05,146528.0,46.65,47.07,46.36,47.05,146528.0
2017-01-05 15:00:00,47.06,47.66,47.05,47.11,241179.0,47.06,47.66,47.05,47.11,241179.0
2017-01-05 15:30:00,47.07,47.35,46.8,47.09,327735.0,47.07,47.35,46.8,47.09,327735.0
2017-01-06 09:30:00,49.93,50.05,48.04,48.88,574790.0,49.93,50.05,48.04,48.88,574790.0
2017-01-06 10:00:00,48.91,49.83,48.91,49.71,213897.0,48.91,49.83,48.91,49.71,213897.0
2017-01-06 10:30:00,49.78,49.96,48.63,49.02,242424.0,49.78,49.96,48.63,49.02,242424.0
2017-01-06 11:00:00,49.0,49.14,48.34,48.39,159810.0,49.0,49.14,48.34,48.39,159810.0
2017-01-06 11:30:00,48.35,48.79,48.21,48.57,111894.0,48.35,48.79,48.21,48.57,111894.0
2017-01-06 12:00:00,48.6,48.6,47.88,48.26,144662.0,48.6,48.6,47.88,48.26,144662.0
2017-01-06 12:30:00,48.16,48.22,47.7,48.16,133069.0,48.16,48.22,47.7,48.16,133069.0
2017-01-06 13:00:00,48.16,48.25,47.95,48.07,58697.0,48.16,48.25,47.95,48.07,58697.0
2017-01-06 13:30:00,48.01,48.33,47.95,48.33,70951.0,48.01,48.33,47.95,48.33,70951.0
2017-01-06 14:00:00,48.29,48.58,48.24,48.5,93000.0,48.29,48.58,48.24,48.5,93000.0
2017-01-06 14:30:00,48.43,48.47,47.56,47.85,174786.0,48.43,48.47,47.56,47.85,174786.0
2017-01-06 15:00:00,47.82,48.13,47.78,48.03,99133.0,47.82,48.13,47.78,48.03,99133.0
2017-01-06 15:30:00,48.04,48.21,47.8,47.83,295993.0,48.04,48.21,47.8,47.83,295993.0
2017-01-09 09:30:00,48.64,48.86,47.73,48.4,178309.0,48.64,48.86,47.73,48.4,178309.0
2017-01-09 10:00:00,48.5,48.99,48.42,48.9,138131.0,48.5,48.99,48.42,48.9,138131.0
2017-01-09 10:30:00,48.92,49.46,48.6,48.66,164817.0,48.92,49.46,48.6,48.66,164817.0
2017-01-09 11:00:00,48.6,48.73,47.41,47.65,186661.0,48.6,48.73,47.41,47.65,186661.0
2017-01-09 11:30:00,47.71,47.97,47.5,47.61,121941.0,47.71,47.97,47.5,47.61,121941.0
2017-01-09 12:00:00,47.66,47.89,47.51,47.82,86366.0,47.66,47.89,47.51,47.82,86366.0
2017-01-09 12:30:00,47.78,48.13,47.75,47.96,80319.0,47.78,48.13,47.75,47.96,80319.0
2017-01-09 13:00:00,47.94,48.33,47.76,47.91,90177.0,47.94,48.33,47.76,47.91,90177.0
2017-01-09 13:30:00,47.95,48.3,47.85,48.03,66049.0,47.95,48.3,47.85,48.03,66049.0
2017-01-09 14:00:00,48.04,48.17,47.89,48.12,80511.0,48.04,48.17,47.89,48.12,80511.0
2017-01-09 14:30:00,48.11,48.35,47.96,48.26,89018.0,48.11,48.35,47.96,48.26,89018.0
2017-01-09 15:00:00,48.25,48.53,48.17,48.37,97057.0,48.25,48.53,48.17,48.37,97057.0
2017-01-09 15:30:00,48.4,48.49,48.08,48.14,227767.0,48.4,48.49,48.08,48.14,227767.0
2017-01-10 09:30:00,48.45,49.09,47.56,47.7,158223.0,48.45,49.09,47.56,47.7,158223.0
2017-01-10 10:00:00,47.65,47.71,47.06,47.55,153138.0,47.65,47.71,47.06,47.55,153138.0
2017-01-10 10:30:00,47.55,47.92,47.53,47.84,79318.0,47.55,47.92,47.53,47.84,79318.0
2017-01-10 11:00:00,47.89,48.44,47.8,48.4,72084.0,47.89,48.44,47.8,48.4,72084.0
2017-01-10 11:30:00,48.42,48.75,48.3,48.73,66866.0,48.42,48.75,48.3,48.73,66866.0
2017-01-10 12:00:00,48.74,48.85,48.4,48.6,70161.0,48.74,48.85,48.4,48.6,70161.0
2017-01-10 12:30:00,48.64,49.2,48.58,49.13,104637.0,48.64,49.2,48.58,49.13,104637.0
2017-01-10 13:00:00,49.12,49.33,49.02,49.23,62494.0,49.12,49.33,49.02,49.23,62494.0
2017-01-10 13:30:00,49.25,49.45,49.17,49.28,60019.0,49.25,49.45,49.17,49.28,60019.0
2017-01-10 14:00:00,49.25,49.62,49.21,49.49,92003.0,49.25,49.62,49.21,49.49,92003.0
2017-01-10 14:30:00,49.51,50.22,49.51,49.88,193090.0,49.51,50.22,49.51,49.88,193090.0
2017-01-10 15:00:00,49.88,50.02,49.61,49.91,108390.0,49.88,50.02,49.61,49.91,108390.0
2017-01-10 15:30:00,49.89,50.25,49.86,50.07,263977.0,49.89,50.25,49.86,50.07,263977.0
2017-01-11 09:30:00,50.29,51.62,50.14,51.05,228890.0,50.29,51.62,50.14,51.05,228890.0
2017-01-11 10:00:00,51.13,51.88,50.88,51.82,222184.0,51.13,51.88,50.88,51.82,222184.0
2017-01-11 10:30:00,51.79,52.58,51.67,51.67,306311.0,51.79,52.58,51.67,51.67,306311.0
2017-01-11 11:00:00,51.72,52.04,48.38,49.17,349145.0,51.72,52.04,48.38,49.17,349145.0
2017-01-11 11:30:00,49.16,49.71,48.57,49.27,420191.0,49.16,49.71,48.57,49.27,420191.0
2017-01-11 12:00:00,49.22,49.28,47.87,48.97,263247.0,49.22,49.28,47.87,48.97,263247.0
2017-01-11 12:30:00,48.93,48.95,48.03,48.4,221900.0,48.93,48.95,48.03,48.4,221900.0
2017-01-11 13:00:00,48.38,48.93,48.0,48.18,159624.0,48.38,48.93,48.0,48.18,159624.0
2017-01-11 13:30:00,48.18,48.29,47.27,47.99,181499.0,48.18,48.29,47.27,47.99,181499.0
2017-01-11 14:00:00,48.13,48.68,47.71,48.64,146949.0,48.13,48.68,47.71,48.64,146949.0
2017-01-11 14:30:00,48.65,48.81,48.36,48.72,98176.0,48.65,48.81,48.36,48.72,98176.0
2017-01-11 15:00:00,48.67,49.16,48.63,48.99,92351.0,48.67,49.16,48.63,48.99,92351.0
2017-01-11 15:30:00,48.98,49.31,48.83,48.92,271568.0,48.98,49.31,48.83,48.92,271568.0
2017-01-12 09:30:00,48.29,49.33,48.0,48.92,218710.0,48.29,49.33,48.0,48.92,218710.0
2017-01-12 10:00:00,48.85,49.17,48.13,48.21,170898.0,48.85,49.17,48.13,48.21,170898.0
2017-01-12 10:30:00,48.22,48.56,48.11,48.35,127414.0,48.22,48.56,48.11,48.35,127414.0
2017-01-12 11:00:00,48.31,48.86,48.14,48.76,88158.0,48.31,48.86,48.14,48.76,88158.0
2017-01-12 11:30:00,48.7,49.15,48.52,49.08,54798.0,48.7,49.15,48.52,49.08,54798.0
2017-01-12 12:00:00,49.09,49.24,48.97,49.02,73870.0,49.09,49.24,48.97,49.02,73870.0
2017-01-12 12:30:00,49.05,49.67,49.05,49.66,83747.0,49.05,49.67,49.05,49.66,83747.0
2017-01-12 13:00:00,49.62,49.91,49.53,49.81,119920.0,49.62,49.91,49.53,49.81,119920.0
2017-01-12 13:30:00,49.83,50.24,49.64,50.03,67744.0,49.83,50.24,49.64,50.03,67744.0
2017-01-12 14:00:00,50.06,50.06,49.65,49.74,44815.0,50.06,50.06,49.65,49.74,44815.0
2017-01-12 14:30:00,49.7,49.83,49.54,49.78,81241.0,49.7,49.83,49.54,49.78,81241.0
2017-01-12 15:00:00,49.75,49.75,49.36,49.62,40305.0,49.75,49.75,49.36,49.62,40305.0
2017-01-12 15:30:00,49.63,49.64,49.38,49.54,113444.0,49.63,49.64,49.38,49.54,113444.0
2017-01-13 09:30:00,49.51,50.6,49.51,50.11,121530.0,49.51,50.6,49.51,50.11,121530.0
2017-01-13 10:00:00,50.1,50.42,49.76,50.08,95513.0,50.1,50.42,49.76,50.08,95513.0
2017-01-13 10:30:00,50.07,50.1,49.6,49.75,100710.0,50.07,50.1,49.6,49.75,100710.0
2017-01-13 11:00:00,49.79,49.79,49.61,49.69,34424.0,49.79,49.79,49.61,49.69,34424.0
2017-01-13 11:30:00,49.71,49.76,49.37,49.51,55661.0,49.71,49.76,49.37,49.51,55661.0
2017-01-13 12:00:00,49.56,49.69,49.31,49.31,42900.0,49.56,49.69,49.31,49.31,42900.0
2017-01-13 12:30:00,49.35,49.37,49.15,49.31,103919.0,49.35,49.37,49.15,49.31,103919.0
2017-01-13 13:00:00,49.33,49.45,49.25,49.32,38110.0,49.33,49.45,49.25,49.32,38110.0
2017-01-13 13:30:00,49.31,49.37,48.95,49.0,92002.0,49.31,49.37,48.95,49.0,92002.0
2017-01-13 14:00:00,49.02,49.18,48.41,48.48,105954.0,49.02,49.18,48.41,48.48,105954.0
2017-01-13 14:30:00,48.45,48.47,47.84,48.37,121390.0,48.45,48.47,47.84,48.37,121390.0
2017-01-13 15:00:00,48.4,48.4,47.87,48.0,159251.0,48.4,48.4,47.87,48.0,159251.0
2017-01-13 15:30:00,48.0,48.23,47.88,48.07,330550.0,48.0,48.23,47.88,48.07,330550.0
2017-01-17 09:30:00,47.39,47.74,46.01,46.35,333952.0,47.39,47.74,46.01,46.35,333952.0
2017-01-17 10:00:00,46.41,46.94,46.07,46.55,157278.0,46.41,46.94,46.07,46.55,157278.0
2017-01-17 10:30:00,46.56,46.62,46.06,46.23,170281.0,46.56,46.62,46.06,46.23,170281.0
2017-01-17 11:00:00,46.18,46.57,45.9,46.57,144165.0,46.18,46.57,45.9,46.57,144165.0
2017-01-17 11:30:00,46.54,46.65,46.26,46.32,74920.0,46.54,46.65,46.26,46.32,74920.0
2017-01-17 12:00:00,46.27,46.37,46.15,46.35,127423.0,46.27,46.37,46.15,46.35,127423.0
2017-01-17 12:30:00,46.39,46.52,46.1,46.24,96932.0,46.39,46.52,46.1,46.24,96932.0
2017-01-17 13:00:00,46.22,46.3,46.0,46.05,89774.0,46.22,46.3,46.0,46.05,89774.0
2017-01-17 13:30:00,46.05,46.43,46.02,46.41,137117.0,46.05,46.43,46.02,46.41,137117.0
2017-01-17 14:00:00,46.4,46.43,46.07,46.08,129631.0,46.4,46.43,46.07,46.08,129631.0
2017-01-17 14:30:00,46.08,46.13,45.92,46.01,131368.0,46.08,46.13,45.92,46.01,131368.0
2017-01-17 15:00:00,46.01,46.15,45.76,46.12,190363.0,46.01,46.15,45.76,46.12,190363.0
2017-01-17 15:30:00,46.12,46.7,46.11,46.62,314910.0,46.12,46.7,46.11,46.62,314910.0
2017-01-18 09:30:00,46.6,46.6,45.57,46.4,175102.0,46.6,46.6,45.57,46.4,175102.0
2017-01-18 10:00:00,46.37,46.52,45.78,46.21,190253.0,46.37,46.52,45.78,46.21,190253.0
2017-01-18 10:30:00,46.21,46.42,45.83,46.2,113504.0,46.21,46.42,45.83,46.2,113504.0
2017-01-18 11:00:00,46.21,46.27,45.93,46.21,89913.0,46.21,46.27,45.93,46.21,89913.0
2017-01-18 11:30:00,46.26,46.64,46.24,46.44,76333.0,46.26,46.64,46.24,46.44,76333.0
2017-01-18 12:00:00,46.45,46.71,46.37,46.62,59484.0,46.45,46.71,46.37,46.62,59484.0
2017-01-18 12:30:00,46.62,46.65,46.4,46.41,30904.0,46.62,46.65,46.4,46.41,30904.0
2017-01-18 13:00:00,46.42,46.62,46.41,46.6,28514.0,46.42,46.62,46.41,46.6,28514.0
2017-01-18 13:30:00,46.6,46.79,46.57,46.61,76717.0,46.6,46.79,46.57,46.61,76717.0
2017-01-18 14:00:00,46.62,46.92,46.58,46.63,60609.0,46.62,46.92,46.58,46.63,60609.0
2017-01-18 14:30:00,46.63,46.64,46.28,46.45,50199.0,46.63,46.64,46.28,46.45,50199.0
2017-01-18 15:00:00,46.45,47.18,46.45,47.18,109822.0,46.45,47.18,46.45,47.18,109822.0
2017-01-18 15:30:00,47.18,47.22,46.97,47.16,189115.0,47.18,47.22,46.97,47.16,189115.0
2017-01-19 09:30:00,46.94,47.3,46.04,46.43,121834.0,46.94,47.3,46.04,46.43,121834.0
2017-01-19 10:00:00,46.45,46.84,46.4,46.56,87712.0,46.45,46.84,46.4,46.56,87712.0
2017-01-19 10:30:00,46.52,46.68,46.28,46.48,61044.0,46.52,46.68,46.28,46.48,61044.0
2017-01-19 11:00:00,46.47,46.7,46.39,46.59,106938.0,46.47,46.7,46.39,46.59,106938.0
2017-01-19 11:30:00,46.64,46.64,46.4,46.47,25701.0,46.64,46.64,46.4,46.47,25701.0
2017-01-19 12:00:00,46.49,46.68,46.45,46.67,27331.0,46.49,46.68,46.45,46.67,27331.0
2017-01-19 12:30:00,46.65,46.66,46.47,46.51,29941.0,46.65,46.66,46.47,46.51,29941.0
2017-01-19 13:00:00,46.53,46.72,46.46,46.65,27898.0,46.53,46.72,46.46,46.65,27898.0
2017-01-19 13:30:00,46.64,46.74,46.58,46.65,19687.0,46.64,46.74,46.58,46.65,19687.0
2017-01-19 14:00:00,46.63,46.65,46.26,46.43,45184.0,46.63,46.65,46.26,46.43,45184.0
2017-01-19 14:30:00,46.44,46.67,46.4,46.6,29351.0,46.44,46.67,46.4,46.6,29351.0
2017-01-19 15:00:00,46.59,46.7,46.49,46.6,29409.0,46.59,46.7,46.49,46.6,29409.0
2017-01-19 15:30:00,46.61,46.81,46.55,46.7,95640.0,46.61,46.81,46.55,46.7,95640.0
2017-01-20 09:30:00,46.53,47.0,46.29,46.66,84530.0,46.53,47.0,46.29,46.66,84530.0
2017-01-20 10:00:00,46.67,46.7,46.24,46.38,54532.0,46.67,46.7,46.24,46.38,54532.0
2017-01-20 10:30:00,46.33,46.6,46.33,46.47,64049.0,46.33,46.6,46.33,46.47,64049.0
2017-01-20 11:00:00,46.5,46.58,46.37,46.4,126049.0,46.5,46.58,46.37,46.4,126049.0
2017-01-20 11:30:00,46.42,46.85,46.4,46.85,41429.0,46.42,46.85,46.4,46.85,41429.0
2017-01-20 12:00:00,46.81,47.1,46.47,47.02,67801.0,46.81,47.1,46.47,47.02,67801.0
2017-01-20 12:30:00,46.98,46.99,46.72,46.93,65065.0,46.98,46.99,46.72,46.93,65065.0
2017-01-20 13:00:00,46.89,47.02,46.78,46.98,57354.0,46.89,47.02,46.78,46.98,57354.0
2017-01-20 13:30:00,46.99,47.09,46.95,47.05,32455.0,46.99,47.09,46.95,47.05,32455.0
2017-01-20 14:00:00,47.06,47.14,46.97,47.05,53973.0,47.06,47.14,46.97,47.05,53973.0
2017-01-20 14:30:00,47.04,47.14,46.88,46.9,61548.0,47.04,47.14,46.88,46.9,61548.0
2017-01-20 15:00:00,46.94,47.03,46.74,46.75,55786.0,46.94,47.03,46.74,46.75,55786.0
2017-01-20 15:30:00,46.75,47.06,46.75,46.97,248698.0,46.75,47.06,46.75,46.97,248698.0
2017-01-23 09:30:00,46.83,46.85,45.88,45.93,225094.0,46.83,46.85,45.88,45.93,225094.0
2017-01-23 10:00:00,45.96,46.0,45.25,45.45,155447.0,45.96,46.0,45.25,45.45,155447.0
2017-01-23 10:30:00,45.45,45.49,44.56,44.61,121867.0,45.45,45.49,44.56,44.61,121867.0
2017-01-23 11:00:00,44.58,44.89,44.38,44.58,124501.0,44.58,44.89,44.38,44.58,124501.0
2017-01-23 11:30:00,44.58,44.64,44.15,44.47,133532.0,44.58,44.64,44.15,44.47,133532.0
2017-01-23 12:00:00,44.5,44.57,43.67,44.03,194358.0,44.5,44.57,43.67,44.03,194358.0
2017-01-23 12:30:00,44.1,44.33,43.95,44.12,76780.0,44.1,44.33,43.95,44.12,76780.0
2017-01-23 13:00:00,44.12,44.4,43.21,44.0,384425.0,44.12,44.4,43.21,44.0,384425.0
2017-01-23 13:30:00,44.04,44.49,44.01,44.15,99044.0,44.04,44.49,44.01,44.15,99044.0
2017-01-23 14:00:00,44.15,44.2,43.57,43.9,181876.0,44.15,44.2,43.57,43.9,181876.0
2017-01-23 14:30:00,43.93,44.19,43.65,43.65,272629.0,43.93,44.19,43.65,43.65,272629.0
2017-01-23 15:00:00,43.66,43.81,42.93,43.74,456068.0,43.66,43.81,42.93,43.74,456068.0
2017-01-23 15:30:00,43.74,44.01,43.54,43.95,678220.0,43.74,44.01,43.54,43.95,678220.0
2017-01-24 09:30:00,43.53,43.95,42.85,42.86,142153.0,43.53,43.95,42.85,42.86,142153.0
2017-01-24 10:00:00,42.86,42.89,42.1,42.29,228023.0,42.86,42.89,42.1,42.29,228023.0
2017-01-24 10:30:00,42.27,42.83,41.24,41.25,270531.0,42.27,42.83,41.24,41.25,270531.0
2017-01-24 11:00:00,41.28,42.05,41.05,41.84,350528.0,41.28,42.05,41.05,41.84,350528.0
2017-01-24 11:30:00,41.85,41.99,41.25,41.4,191621.0,41.85,41.99,41.25,41.4,191621.0
2017-01-24 12:00:00,41.4,41.87,41.18,41.46,112418.0,41.4,41.87,41.18,41.46,112418.0
2017-01-24 12:30:00,41.52,41.71,41.36,41.48,112499.0,41.52,41.71,41.36,41.48,112499.0
2017-01-24 13:00:00,41.52,41.87,41.52,41.85,100490.0,41.52,41.87,41.52,41.85,100490.0
2017-01-24 13:30:00,41.86,42.22,41.84,42.0,168070.0,41.86,42.22,41.84,42.0,168070.0
2017-01-24 14:00:00,42.02,42.28,41.99,42.16,138012.0,42.02,42.28,41.99,42.16,138012.0
2017-01-24 14:30:00,42.17,42.43,42.15,42.16,105514.0,42.17,42.43,42.15,42.16,105514.0
2017-01-24 15:00:00,42.18,42.39,42.0,42.38,184288.0,42.18,42.39,42.0,42.38,184288.0
2017-01-24 15:30:00,42.38,42.55,42.12,42.37,407825.0,42.38,42.55,42.12,42.37,407825.0
2017-01-25 09:30:00,42.62,43.03,42.18,42.41,178555.0,42.62,43.03,42.18,42.41,178555.0
2017-01-25 10:00:00,42.41,42.77,42.15,42.39,108562.0,42.41,42.77,42.15,42.39,108562.0
2017-01-25 10:30:00,42.39,43.57,42.35,43.46,212225.0,42.39,43.57,42.35,43.46,212225.0
2017-01-25 11:00:00,43.49,43.5,43.17,43.43,118137.0,43.49,43.5,43.17,43.43,118137.0
2017-01-25 11:30:00,43.41,43.42,43.16,43.27,74357.0,43.41,43.42,43.16,43.27,74357.0
2017-01-25 12:00:00,43.24,43.57,43.21,43.31,56293.0,43.24,43.57,43.21,43.31,56293.0
2017-01-25 12:30:00,43.35,43.41,42.95,43.13,56130.0,43.35,43.41,42.95,43.13,56130.0
2017-01-25 13:00:00,43.17,43.28,43.11,43.19,52725.0,43.17,43.28,43.11,43.19,52725.0
2017-01-25 13:30:00,43.21,43.46,43.21,43.31,53472.0,43.21,43.46,43.21,43.31,53472.0
2017-01-25 14:00:00,43.3,43.43,43.11,43.12,49980.0,43.3,43.43,43.11,43.12,49980.0
2017-01-25 14:30:00,43.06,43.18,42.74,42.74,41047.0,43.06,43.18,42.74,42.74,41047.0
2017-01-25 15:00:00,42.76,42.97,42.55,42.96,108108.0,42.76,42.97,42.55,42.96,108108.0
2017-01-25 15:30:00,42.95,43.08,42.86,42.89,186434.0,42.95,43.08,42.86,42.89,186434.0
2017-01-26 09:30:00,43.19,44.5,43.1,43.75,350693.0,43.19,44.5,43.1,43.75,350693.0
2017-01-26 10:00:00,43.74,43.89,42.5,42.54,247785.0,43.74,43.89,42.5,42.54,247785.0
2017-01-26 10:30:00,42.52,42.76,41.85,41.95,200561.0,42.52,42.76,41.85,41.95,200561.0
2017-01-26 11:00:00,41.96,42.41,41.71,42.38,163588.0,41.96,42.41,41.71,42.38,163588.0
2017-01-26 11:30:00,42.38,42.7,42.07,42.3,86627.0,42.38,42.7,42.07,42.3,86627.0
2017-01-26 12:00:00,42.29,42.56,42.17,42.28,61974.0,42.29,42.56,42.17,42.28,61974.0
2017-01-26 12:30:00,42.29,42.39,42.1,42.13,95529.0,42.29,42.39,42.1,42.13,95529.0
2017-01-26 13:00:00,42.16,42.23,41.85,42.01,89582.0,42.16,42.23,41.85,42.01,89582.0
2017-01-26 13:30:00,41.96,42.18,41.79,42.11,62410.0,41.96,42.18,41.79,42.11,62410.0
2017-01-26 14:00:00,42.09,42.18,41.92,42.05,44222.0,42.09,42.18,41.92,42.05,44222.0
2017-01-26 14:30:00,42.06,42.12,41.93,41.95,56083.0,42.06,42.12,41.93,41.95,56083.0
2017-01-26 15:00:00,41.96,42.09,41.84,41.96,83431.0,41.96,42.09,41.84,41.96,83431.0
2017-01-26 15:30:00,41.95,41.96,41.73,41.86,163458.0,41.95,41.96,41.73,41.86,163458.0
2017-01-27 09:30:00,42.02,42.39,41.66,42.12,72976.0,42.02,42.39,41.66,42.12,72976.0
2017-01-27 10:00:00,42.15,42.55,41.47,41.72,106397.0,42.15,42.55,41.47,41.72,106397.0
2017-01-27 10:30:00,41.71,41.8,41.62,41.77,45637.0,41.71,41.8,41.62,41.77,45637.0
2017-01-27 11:00:00,41.76,42.4,41.66,42.19,89300.0,41.76,42.4,41.66,42.19,89300.0
2017-01-27 11:30:00,42.16,42.23,41.86,41.87,34995.0,42.16,42.23,41.86,41.87,34995.0
2017-01-27 12:00:00,41.89,42.07,41.84,41.91,24344.0,41.89,42.07,41.84,41.91,24344.0
2017-01-27 12:30:00,41.88,42.11,41.76,42.08,50338.0,41.88,42.11,41.76,42.08,50338.0
2017-01-27 13:00:00,42.1,42.11,41.97,42.04,19139.0,42.1,42.11,41.97,42.04,19139.0
2017-01-27 13:30:00,42.04,42.09,41.96,41.98,21417.0,42.04,42.09,41.96,41.98,21417.0
2017-01-27 14:00:00,41.98,42.13,41.85,42.08,30118.0,41.98,42.13,41.85,42.08,30118.0
2017-01-27 14:30:00,42.09,42.58,42.05,42.4,65912.0,42.09,42.58,42.05,42.4,65912.0
2017-01-27 15:00:00,42.4,42.5,42.32,42.39,48055.0,42.4,42.5,42.32,42.39,48055.0
2017-01-27 15:30:00,42.38,42.5,42.37,42.41,122578.0,42.38,42.5,42.37,42.41,122578.0
2017-01-30 09:30:00,41.9,41.9,40.84,41.06,106568.0,41.9,41.9,40.84,41.06,106568.0
2017-01-30 10:00:00,41.07,41.22,40.47,41.17,116595.0,41.07,41.22,40.47,41.17,116595.0
2017-01-30 10:30:00,41.17,41.17,40.76,40.95,63246.0,41.17,41.17,40.76,40.95,63246.0
2017-01-30 11:00:00,40.95,41.38,40.95,41.22,94781.0,40.95,41.38,40.95,41.22,94781.0
2017-01-30 11:30:00,41.22,41.52,41.12,41.47,39920.0,41.22,41.52,41.12,41.47,39920.0
2017-01-30 12:00:00,41.49,41.71,41.48,41.5,32455.0,41.49,41.71,41.48,41.5,32455.0
2017-01-30 12:30:00,41.47,41.63,41.45,41.57,32415.0,41.47,41.63,41.45,41.57,32415.0
2017-01-30 13:00:00,41.62,41.71,41.46,41.6,19933.0,41.62,41.71,41.46,41.6,19933.0
2017-01-30 13:30:00,41.61,41.74,41.54,41.59,39868.0,41.61,41.74,41.54,41.59,39868.0
2017-01-30 14:00:00,41.6,41.83,41.54,41.77,35300.0,41.6,41.83,41.54,41.77,35300.0
2017-01-30 14:30:00,41.79,41.89,41.5,41.74,120796.0,41.79,41.89,41.5,41.74,120796.0
2017-01-30 15:00:00,41.74,41.92,41.69,41.88,47981.0,41.74,41.92,41.69,41.88,47981.0
2017-01-30 15:30:00,41.89,41.93,41.62,41.81,158496.0,41.89,41.93,41.62,41.81,158496.0
2017-01-31 09:30:00,41.12,42.63,40.61,42.41,157302.0,41.12,42.63,40.61,42.41,157302.0
2017-01-31 10:00:00,42.14,43.08,41.81,42.62,111426.0,42.14,43.08,41.81,42.62,111426.0
2017-01-31 10:30:00,42.67,42.91,42.19,42.51,52243.0,42.67,42.91,42.19,42.51,52243.0
2017-01-31 11:00:00,42.53,42.71,42.26,42.53,48765.0,42.53,42.71,42.26,42.53,48765.0
2017-01-31 11:30:00,42.5,42.66,42.25,42.33,49300.0,42.5,42.66,42.25,42.33,49300.0
2017-01-31 12:00:00,42.27,42.6,42.25,42.56,42746.0,42.27,42.6,42.25,42.56,42746.0
2017-01-31 12:30:00,42.56,42.78,42.51,42.72,89400.0,42.56,42.78,42.51,42.72,89400.0
2017-01-31 13:00:00,42.68,42.99,42.62,42.88,64393.0,42.68,42.99,42.62,42.88,64393.0
2017-01-31 13:30:00,42.91,43.25,42.91,43.25,70786.0,42.91,43.25,42.91,43.25,70786.0
2017-01-31 14:00:00,43.26,43.67,43.22,43.48,102954.0,43.26,43.67,43.22,43.48,102954.0
2017-01-31 14:30:00,43.51,44.16,43.4,43.87,162849.0,43.51,44.16,43.4,43.87,162849.0
2017-01-31 15:00:00,43.84,44.24,43.71,44.15,200583.0,43.84,44.24,43.71,44.15,200583.0
2017-01-31 15:30:00,44.15,44.61,44.14,44.5,406797.0,44.15,44.61,44.14,44.5,406797.0
2017-02-01 09:30:00,45.4,45.58,44.63,44.68,191793.0,45.4,45.58,44.63,44.68,191793.0
2017-02-01 10:00:00,44.66,45.27,44.07,44.07,296674.0,44.66,45.27,44.07,44.07,296674.0
2017-02-01 10:30:00,44.1,44.42,43.78,43.93,131280.0,44.1,44.42,43.78,43.93,131280.0
2017-02-01 11:00:00,43.95,44.12,43.7,44.1,109311.0,43.95,44.12,43.7,44.1,109311.0
2017-02-01 11:30:00,44.07,44.54,44.05,44.28,66346.0,44.07,44.54,44.05,44.28,66346.0
2017-02-01 12:00:00,44.31,44.47,44.24,44.33,56224.0,44.31,44.47,44.24,44.33,56224.0
2017-02-01 12:30:00,44.34,44.5,44.28,44.33,37667.0,44.34,44.5,44.28,44.33,37667.0
2017-02-01 13:00:00,44.28,44.5,44.05,44.15,45087.0,44.28,44.5,44.05,44.15,45087.0
2017-02-01 13:30:00,44.18,44.41,44.08,44.12,37820.0,44.18,44.41,44.08,44.12,37820.0
2017-02-01 14:00:00,44.09,44.37,44.09,44.21,54833.0,44.09,44.37,44.09,44.21,54833.0
2017-02-01 14:30:00,44.25,44.3,43.96,44.29,60835.0,44.25,44.3,43.96,44.29,60835.0
2017-02-01 15:00:00,44.28,44.29,43.97,44.17,51378.0,44.28,44.29,43.97,44.17,51378.0
2017-02-01 15:30:00,44.17,44.42,44.04,44.39,145094.0,44.17,44.42,44.04,44.39,145094.0
2017-02-02 09:30:00,44.43,44.92,44.01,44.59,82994.0,44.43,44.92,44.01,44.59,82994.0
2017-02-02 10:00:00,44.62,44.63,43.95,43.95,62236.0,44.62,44.63,43.95,43.95,62236.0
2017-02-02 10:30:00,43.96,44.34,43.92,44.34,85085.0,43.96,44.34,43.92,44.34,85085.0
2017-02-02 11:00:00,44.34,44.52,44.28,44.4,48466.0,44.34,44.52,44.28,44.4,48466.0
2017-02-02 11:30:00,44.38,44.44,43.94,44.05,37931.0,44.38,44.44,43.94,44.05,37931.0
2017-02-02 12:00:00,44.09,44.17,43.94,44.16,39235.0,44.09,44.17,43.94,44.16,39235.0
2017-02-02 12:30:00,44.2,44.49,44.16,44.36,61001.0,44.2,44.49,44.16,44.36,61001.0
2017-02-02 13:00:00,44.38,44.46,44.19,44.46,29328.0,44.38,44.46,44.19,44.46,29328.0
2017-02-02 13:30:00,44.41,44.59,44.27,44.57,24789.0,44.41,44.59,44.27,44.57,24789.0
2017-02-02 14:00:00,44.56,44.64,44.31,44.41,43750.0,44.56,44.64,44.31,44.41,43750.0
2017-02-02 14:30:00,44.39,44.55,44.23,44.54,43511.0,44.39,44.55,44.23,44.54,43511.0
2017-02-02 15:00:00,44.55,44.6,44.42,44.44,61001.0,44.55,44.6,44.42,44.44,61001.0
2017-02-02 15:30:00,44.44,44.57,44.28,44.45,138610.0,44.44,44.57,44.28,44.45,138610.0
2017-02-03 09:30:00,44.76,44.95,44.23,44.79,64437.0,44.76,44.95,44.23,44.79,64437.0
2017-02-03 10:00:00,44.73,45.25,44.66,45.0,75533.0,44.73,45.25,44.66,45.0,75533.0
2017-02-03 10:30:00,44.94,45.29,44.87,45.23,60962.0,44.94,45.29,44.87,45.23,60962.0
2017-02-03 11:00:00,45.24,45.24,44.73,44.8,60478.0,45.24,45.24,44.73,44.8,60478.0
2017-02-03 11:30:00,44.77,45.79,44.77,45.74,123206.0,44.77,45.79,44.77,45.74,123206.0
2017-02-03 12:00:00,45.74,45.77,45.23,45.3,73607.0,45.74,45.77,45.23,45.3,73607.0
2017-02-03 12:30:00,45.3,45.74,45.15,45.43,150683.0,45.3,45.74,45.15,45.43,150683.0
2017-02-03 13:00:00,45.43,45.87,45.4,45.78,53090.0,45.43,45.87,45.4,45.78,53090.0
2017-02-03 13:30:00,45.77,45.87,45.71,45.82,41772.0,45.77,45.87,45.71,45.82,41772.0
2017-02-03 14:00:00,45.83,46.1,45.73,46.08,80715.0,45.83,46.1,45.73,46.08,80715.0
2017-02-03 14:30:00,46.08,46.42,46.06,46.38,69915.0,46.08,46.42,46.06,46.38,69915.0
2017-02-03 15:00:00,46.38,46.44,46.01,46.2,98456.0,46.38,46.44,46.01,46.2,98456.0
2017-02-03 15:30:00,46.19,46.43,46.19,46.42,171486.0,46.19,46.43,46.19,46.42,171486.0
2017-02-06 09:30:00,46.49,46.66,45.83,45.97,85402.0,46.49,46.66,45.83,45.97,85402.0
2017-02-06 10:00:00,46.06,46.21,45.56,46.16,108495.0,46.06,46.21,45.56,46.16,108495.0
2017-02-06 10:30:00,46.13,46.2,45.74,46.1,79599.0,46.13,46.2,45.74,46.1,79599.0
2017-02-06 11:00:00,46.06,46.35,46.03,46.27,48436.0,46.06,46.35,46.03,46.27,48436.0
2017-02-06 11:30:00,46.35,46.58,46.22,46.55,98538.0,46.35,46.58,46.22,46.55,98538.0
2017-02-06 12:00:00,46.52,46.55,46.12,46.27,72870.0,46.52,46.55,46.12,46.27,72870.0
2017-02-06 12:30:00,46.3,46.37,46.08,46.09,57886.0,46.3,46.37,46.08,46.09,57886.0
2017-02-06 13:00:00,46.12,46.6,46.04,46.57,63718.0,46.12,46.6,46.04,46.57,63718.0
2017-02-06 13:30:00,46.58,46.63,46.46,46.51,35276.0,46.58,46.63,46.46,46.51,35276.0
2017-02-06 14:00:00,46.54,46.66,46.51,46.57,32755.0,46.54,46.66,46.51,46.57,32755.0
2017-02-06 14:30:00,46.59,46.82,46.27,46.45,110709.0,46.59,46.82,46.27,46.45,110709.0
2017-02-06 15:00:00,46.44,46.54,46.27,46.5,35719.0,46.44,46.54,46.27,46.5,35719.0
2017-02-06 15:30:00,46.49,46.71,46.41,46.67,140566.0,46.49,46.71,46.41,46.67,140566.0
2017-02-07 09:30:00,47.33,47.53,46.7,46.96,90637.0,47.33,47.53,46.7,46.96,90637.0
2017-02-07 10:00:00,46.99,47.02,46.31,46.68,73262.0,46.99,47.02,46.31,46.68,73262.0
2017-02-07 10:30:00,46.65,46.68,46.2,46.4,46238.0,46.65,46.68,46.2,46.4,46238.0
2017-02-07 11:00:00,46.37,46.4,45.91,46.05,40257.0,46.37,46.4,45.91,46.05,40257.0
2017-02-07 11:30:00,46.05,46.16,45.6,45.63,55680.0,46.05,46.16,45.6,45.63,55680.0
2017-02-07 12:00:00,45.64,45.8,45.39,45.39,53302.0,45.64,45.8,45.39,45.39,53302.0
2017-02-07 12:30:00,45.37,45.47,44.94,45.06,75483.0,45.37,45.47,44.94,45.06,75483.0
2017-02-07 13:00:00,45.05,45.38,44.97,45.29,74831.0,45.05,45.38,44.97,45.29,74831.0
2017-02-07 13:30:00,45.34,45.55,45.27,45.52,31666.0,45.34,45.55,45.27,45.52,31666.0
2017-02-07 14:00:00,45.51,45.55,44.63,44.81,43200.0,45.51,45.55,44.63,44.81,43200.0
2017-02-07 14:30:00,44.83,45.19,44.75,44.76,54430.0,44.83,45.19,44.75,44.76,54430.0
2017-02-07 15:00:00,44.78,44.79,44.57,44.75,75870.0,44.78,44.79,44.57,44.75,75870.0
2017-02-07 15:30:00,44.73,44.83,44.54,44.82,122149.0,44.73,44.83,44.54,44.82,122149.0
2017-02-08 09:30:00,44.4,45.13,43.39,44.08,134632.0,44.4,45.13,43.39,44.08,134632.0
2017-02-08 10:00:00,44.15,45.41,43.64,45.03,276633.0,44.15,45.41,43.64,45.03,276633.0
2017-02-08 10:30:00,45.05,45.61,44.92,45.0,68227.0,45.05,45.61,44.92,45.0,68227.0
2017-02-08 11:00:00,45.0,45.0,44.51,44.52,48401.0,45.0,45.0,44.51,44.52,48401.0
2017-02-08 11:30:00,44.53,45.26,44.51,44.99,73796.0,44.53,45.26,44.51,44.99,73796.0
2017-02-08 12:00:00,45.02,45.06,44.71,44.88,28245.0,45.02,45.06,44.71,44.88,28245.0
2017-02-08 12:30:00,44.91,45.24,44.85,45.2,19724.0,44.91,45.24,44.85,45.2,19724.0
2017-02-08 13:00:00,45.2,45.28,45.12,45.19,38907.0,45.2,45.28,45.12,45.19,38907.0
2017-02-08 13:30:00,45.24,45.63,45.24,45.51,42900.0,45.24,45.63,45.24,45.51,42900.0
2017-02-08 14:00:00,45.5,45.94,45.47,45.77,47029.0,45.5,45.94,45.47,45.77,47029.0
2017-02-08 14:30:00,45.8,45.92,45.52,45.53,57907.0,45.8,45.92,45.52,45.53,57907.0
2017-02-08 15:00:00,45.53,45.61,45.24,45.61,64525.0,45.53,45.61,45.24,45.61,64525.0
2017-02-08 15:30:00,45.56,45.65,45.28,45.28,135314.0,45.56,45.65,45.28,45.28,135314.0
2017-02-09 09:30:00,45.39,46.41,45.39,46.03,85310.0,45.39,46.41,45.39,46.03,85310.0
2017-02-09 10:00:00,46.1,46.89,46.05,46.77,85503.0,46.1,46.89,46.05,46.77,85503.0
2017-02-09 10:30:00,46.7,46.8,46.41,46.47,66925.0,46.7,46.8,46.41,46.47,66925.0
2017-02-09 11:00:00,46.42,46.75,46.24,46.75,58914.0,46.42,46.75,46.24,46.75,58914.0
2017-02-09 11:30:00,46.74,47.3,46.72,46.98,114132.0,46.74,47.3,46.72,46.98,114132.0
2017-02-09 12:00:00,46.99,47.23,46.68,47.11,118303.0,46.99,47.23,46.68,47.11,118303.0
2017-02-09 12:30:00,47.14,47.34,46.88,46.92,80683.0,47.14,47.34,46.88,46.92,80683.0
2017-02-09 13:00:00,46.91,46.98,46.81,46.85,68091.0,46.91,46.98,46.81,46.85,68091.0
2017-02-09 13:30:00,46.85,46.87,46.56,46.86,49724.0,46.85,46.87,46.56,46.86,49724.0
2017-02-09 14:00:00,46.88,46.88,46.4,46.4,49518.0,46.88,46.88,46.4,46.4,49518.0
2017-02-09 14:30:00,46.4,46.51,45.86,46.14,147394.0,46.4,46.51,45.86,46.14,147394.0
2017-02-09 15:00:00,46.15,46.23,45.77,45.91,102343.0,46.15,46.23,45.77,45.91,102343.0
2017-02-09 15:30:00,45.91,46.23,45.81,46.06,161608.0,45.91,46.23,45.81,46.06,161608.0
2017-02-10 09:30:00,46.08,46.46,45.72,46.02,67428.0,46.08,46.46,45.72,46.02,67428.0
2017-02-10 10:00:00,46.09,46.09,45.27,45.45,78447.0,46.09,46.09,45.27,45.45,78447.0
2017-02-10 10:30:00,45.47,45.8,45.35,45.37,53049.0,45.47,45.8,45.35,45.37,53049.0
2017-02-10 11:00:00,45.37,45.43,45.05,45.11,76016.0,45.37,45.43,45.05,45.11,76016.0
2017-02-10 11:30:00,45.18,45.55,45.14,45.5,49124.0,45.18,45.55,45.14,45.5,49124.0
2017-02-10 12:00:00,45.52,45.6,45.38,45.57,24480.0,45.52,45.6,45.38,45.57,24480.0
2017-02-10 12:30:00,45.58,45.59,45.28,45.56,29323.0,45.58,45.59,45.28,45.56,29323.0
2017-02-10 13:00:00,45.57,45.81,45.53,45.81,35802.0,45.57,45.81,45.53,45.81,35802.0
2017-02-10 13:30:00,45.81,46.04,45.76,45.76,47451.0,45.81,46.04,45.76,45.76,47451.0
2017-02-10 14:00:00,45.78,46.03,45.73,45.77,26065.0,45.78,46.03,45.73,45.77,26065.0
2017-02-10 14:30:00,45.77,45.77,45.5,45.57,30362.0,45.77,45.77,45.5,45.57,30362.0
2017-02-10 15:00:00,45.59,45.63,45.39,45.47,47391.0,45.59,45.63,45.39,45.47,47391.0
2017-02-10 15:30:00,45.47,45.53,45.36,45.41,95072.0,45.47,45.53,45.36,45.41,95072.0
2017-02-13 09:30:00,45.47,46.37,45.33,46.23,48259.0,45.47,46.37,45.33,46.23,48259.0
2017-02-13 10:00:00,46.19,46.34,45.79,46.05,63502.0,46.19,46.34,45.79,46.05,63502.0
2017-02-13 10:30:00,46.08,46.44,45.92,46.34,39167.0,46.08,46.44,45.92,46.34,39167.0
2017-02-13 11:00:00,46.36,46.69,46.36,46.6,43841.0,46.36,46.69,46.36,46.6,43841.0
2017-02-13 11:30:00,46.62,46.83,46.42,46.46,87655.0,46.62,46.83,46.42,46.46,87655.0
2017-02-13 12:00:00,46.44,46.71,46.42,46.65,28378.0,46.44,46.71,46.42,46.65,28378.0
2017-02-13 12:30:00,46.6,46.69,46.37,46.47,41805.0,46.6,46.69,46.37,46.47,41805.0
2017-02-13 13:00:00,46.46,46.49,46.18,46.42,33381.0,46.46,46.49,46.18,46.42,33381.0
2017-02-13 13:30:00,46.38,46.38,46.19,46.23,26629.0,46.38,46.38,46.19,46.23,26629.0
2017-02-13 14:00:00,46.25,46.29,45.91,45.91,30656.0,46.25,46.29,45.91,45.91,30656.0
2017-02-13 14:30:00,45.92,46.12,45.85,46.07,38274.0,45.92,46.12,45.85,46.07,38274.0
2017-02-13 15:00:00,46.05,46.11,45.96,45.97,55930.0,46.05,46.11,45.96,45.97,55930.0
2017-02-13 15:30:00,45.97,46.15,45.96,46.08,97139.0,45.97,46.15,45.96,46.08,97139.0
2017-02-14 09:30:00,47.26,47.26,45.6,46.23,148572.0,47.26,47.26,45.6,46.23,148572.0
2017-02-14 10:00:00,46.21,46.72,46.21,46.52,54712.0,46.21,46.72,46.21,46.52,54712.0
2017-02-14 10:30:00,46.5,46.53,46.29,46.35,39930.0,46.5,46.53,46.29,46.35,39930.0
2017-02-14 11:00:00,46.34,46.39,45.86,45.86,43518.0,46.34,46.39,45.86,45.86,43518.0
2017-02-14 11:30:00,45.91,46.21,45.58,45.7,58036.0,45.91,46.21,45.58,45.7,58036.0
2017-02-14 12:00:00,45.76,46.3,45.73,46.23,28772.0,45.76,46.3,45.73,46.23,28772.0
2017-02-14 12:30:00,46.21,46.36,46.15,46.2,29446.0,46.21,46.36,46.15,46.2,29446.0
2017-02-14 13:00:00,46.22,46.69,46.18,46.33,55270.0,46.22,46.69,46.18,46.33,55270.0
2017-02-14 13:30:00,46.35,46.77,46.35,46.75,47629.0,46.35,46.77,46.35,46.75,47629.0
2017-02-14 14:00:00,46.75,46.8,46.43,46.45,47822.0,46.75,46.8,46.43,46.45,47822.0
2017-02-14 14:30:00,46.51,46.82,46.34,46.82,71354.0,46.51,46.82,46.34,46.82,71354.0
2017-02-14 15:00:00,46.8,46.98,46.73,46.84,80053.0,46.8,46.98,46.73,46.84,80053.0
2017-02-14 15:30:00,46.81,47.02,46.76,47.0,144363.0,46.81,47.02,46.76,47.0,144363.0
2017-02-15 09:30:00,46.78,47.19,46.3,46.94,110192.0,46.78,47.19,46.3,46.94,110192.0
2017-02-15 10:00:00,46.88,46.99,46.69,46.83,39796.0,46.88,46.99,46.69,46.83,39796.0
2017-02-15 10:30:00,46.86,46.93,46.58,46.76,57835.0,46.86,46.93,46.58,46.76,57835.0
2017-02-15 11:00:00,46.75,46.85,46.68,46.85,24139.0,46.75,46.85,46.68,46.85,24139.0
2017-02-15 11:30:00,46.93,47.06,46.67,46.7,32734.0,46.93,47.06,46.67,46.7,32734.0
2017-02-15 12:00:00,46.71,46.74,46.46,46.58,47929.0,46.71,46.74,46.46,46.58,47929.0
2017-02-15 12:30:00,46.57,46.7,46.49,46.67,29690.0,46.57,46.7,46.49,46.67,29690.0
2017-02-15 13:00:00,46.69,46.82,46.48,46.5,20119.0,46.69,46.82,46.48,46.5,20119.0
2017-02-15 13:30:00,46.54,46.56,46.4,46.45,40439.0,46.54,46.56,46.4,46.45,40439.0
2017-02-15 14:00:00,46.48,46.61,46.35,46.59,57239.0,46.48,46.61,46.35,46.59,57239.0
2017-02-15 14:30:00,46.59,46.92,46.52,46.81,53681.0,46.59,46.92,46.52,46.81,53681.0
2017-02-15 15:00:00,46.84,47.07,46.75,46.91,55418.0,46.84,47.07,46.75,46.91,55418.0
2017-02-15 15:30:00,46.9,47.07,46.77,46.95,126151.0,46.9,47.07,46.77,46.95,126151.0
2017-02-16 09:30:00,47.53,48.0,46.75,47.0,182772.0,47.53,48.0,46.75,47.0,182772.0
2017-02-16 10:00:00,47.01,47.13,46.55,46.62,169334.0,47.01,47.13,46.55,46.62,169334.0
2017-02-16 10:30:00,46.59,46.68,46.0,46.05,88686.0,46.59,46.68,46.0,46.05,88686.0
2017-02-16 11:00:00,46.02,46.44,45.78,46.44,163708.0,46.02,46.44,45.78,46.44,163708.0
2017-02-16 11:30:00,46.4,46.82,46.3,46.76,68781.0,46.4,46.82,46.3,46.76,68781.0
2017-02-16 12:00:00,46.75,47.1,46.64,47.09,68898.0,46.75,47.1,46.64,47.09,68898.0
2017-02-16 12:30:00,47.07,47.1,46.82,46.82,46643.0,47.07,47.1,46.82,46.82,46643.0
2017-02-16 13:00:00,46.8,47.0,46.61,46.95,79021.0,46.8,47.0,46.61,46.95,79021.0
2017-02-16 13:30:00,46.96,46.97,46.59,46.75,31783.0,46.96,46.97,46.59,46.75,31783.0
2017-02-16 14:00:00,46.75,46.84,46.37,46.37,65598.0,46.75,46.84,46.37,46.37,65598.0
2017-02-16 14:30:00,46.41,46.71,46.35,46.69,61876.0,46.41,46.71,46.35,46.69,61876.0
2017-02-16 15:00:00,46.65,46.78,46.52,46.76,77729.0,46.65,46.78,46.52,46.76,77729.0
2017-02-16 15:30:00,46.74,46.85,46.58,46.79,169979.0,46.74,46.85,46.58,46.79,169979.0
2017-02-17 09:30:00,46.54,46.82,46.01,46.34,96086.0,46.54,46.82,46.01,46.34,96086.0
2017-02-17 10:00:00,46.51,46.62,46.15,46.41,33894.0,46.51,46.62,46.15,46.41,33894.0
2017-02-17 10:30:00,46.44,46.51,46.2,46.43,29548.0,46.44,46.51,46.2,46.43,29548.0
2017-02-17 11:00:00,46.44,46.64,46.33,46.39,28006.0,46.44,46.64,46.33,46.39,28006.0
2017-02-17 11:30:00,46.46,46.72,46.46,46.68,27944.0,46.46,46.72,46.46,46.68,27944.0
2017-02-17 12:00:00,46.65,46.95,46.65,46.88,36754.0,46.65,46.95,46.65,46.88,36754.0
2017-02-17 12:30:00,46.88,46.96,46.65,46.91,18036.0,46.88,46.96,46.65,46.91,18036.0
2017-02-17 13:00:00,46.9,46.95,46.76,46.9,14979.0,46.9,46.95,46.76,46.9,14979.0
2017-02-17 13:30:00,46.9,46.95,46.81,46.81,10789.0,46.9,46.95,46.81,46.81,10789.0
2017-02-17 14:00:00,46.83,46.93,46.75,46.83,22424.0,46.83,46.93,46.75,46.83,22424.0
2017-02-17 14:30:00,46.81,46.95,46.76,46.95,16331.0,46.81,46.95,46.76,46.95,16331.0
2017-02-17 15:00:00,46.95,47.01,46.81,46.88,23918.0,46.95,47.01,46.81,46.88,23918.0
2017-02-17 15:30:00,46.88,47.01,46.62,46.94,107334.0,46.88,47.01,46.62,46.94,107334.0
2017-02-21 09:30:00,47.05,47.24,46.38,46.4,83982.0,47.05,47.24,46.38,46.4,83982.0
2017-02-21 10:00:00,46.42,46.77,46.38,46.59,36344.0,46.42,46.77,46.38,46.59,36344.0
2017-02-21 10:30:00,46.63,46.7,46.33,46.63,59228.0,46.63,46.7,46.33,46.63,59228.0
2017-02-21 11:00:00,46.58,46.65,46.42,46.45,37611.0,46.58,46.65,46.42,46.45,37611.0
2017-02-21 11:30:00,46.48,46.48,46.16,46.28,41883.0,46.48,46.48,46.16,46.28,41883.0
2017-02-21 12:00:00,46.3,46.32,46.17,46.24,18184.0,46.3,46.32,46.17,46.24,18184.0
2017-02-21 12:30:00,46.22,46.23,46.01,46.11,53854.0,46.22,46.23,46.01,46.11,53854.0
2017-02-21 13:00:00,46.09,46.11,46.01,46.09,23854.0,46.09,46.11,46.01,46.09,23854.0
2017-02-21 13:30:00,46.12,46.24,46.02,46.08,62391.0,46.12,46.24,46.02,46.08,62391.0
2017-02-21 14:00:00,46.06,46.43,45.99,46.43,44182.0,46.06,46.43,45.99,46.43,44182.0
2017-02-21 14:30:00,46.41,46.42,46.17,46.19,49499.0,46.41,46.42,46.17,46.19,49499.0
2017-02-21 15:00:00,46.17,46.36,46.02,46.31,64710.0,46.17,46.36,46.02,46.31,64710.0
2017-02-21 15:30:00,46.34,46.58,46.17,46.2,124600.0,46.34,46.58,46.17,46.2,124600.0
2017-02-22 09:30:00,46.15,46.35,45.43,45.54,110742.0,46.15,46.35,45.43,45.54,110742.0
2017-02-22 10:00:00,45.57,46.18,45.57,46.15,42031.0,45.57,46.18,45.57,46.15,42031.0
2017-02-22 10:30:00,46.15,46.15,45.77,45.77,77386.0,46.15,46.15,45.77,45.77,77386.0
2017-02-22 11:00:00,45.84,46.09,45.76,45.91,48425.0,45.84,46.09,45.76,45.91,48425.0
2017-02-22 11:30:00,45.92,46.0,45.81,45.9,35370.0,45.92,46.0,45.81,45.9,35370.0
2017-02-22 12:00:00,45.83,46.23,45.83,46.22,37035.0,45.83,46.23,45.83,46.22,37035.0
2017-02-22 12:30:00,46.2,46.35,45.99,46.03,32165.0,46.2,46.35,45.99,46.03,32165.0
2017-02-22 13:00:00,46.02,46.23,45.93,46.18,36687.0,46.02,46.23,45.93,46.18,36687.0
2017-02-22 13:30:00,46.15,46.34,46.03,46.28,53114.0,46.15,46.34,46.03,46.28,53114.0
2017-02-22 14:00:00,46.26,46.27,46.06,46.17,25470.0,46.26,46.27,46.06,46.17,25470.0
2017-02-22 14:30:00,46.17,46.3,46.05,46.16,59254.0,46.17,46.3,46.05,46.16,59254.0
2017-02-22 15:00:00,46.1,46.19,45.77,45.84,63124.0,46.1,46.19,45.77,45.84,63124.0
2017-02-22 15:30:00,45.84,45.97,45.63,45.68,112766.0,45.84,45.97,45.63,45.68,112766.0
2017-02-23 09:30:00,45.73,45.75,45.14,45.38,70011.0,45.73,45.75,45.14,45.38,70011.0
2017-02-23 10:00:00,45.38,45.72,45.15,45.18,137136.0,45.38,45.72,45.15,45.18,137136.0
2017-02-23 10:30:00,45.2,45.56,45.2,45.22,50995.0,45.2,45.56,45.2,45.22,50995.0
2017-02-23 11:00:00,45.19,45.21,44.01,44.15,130554.0,45.19,45.21,44.01,44.15,130554.0
2017-02-23 11:30:00,44.23,44.44,44.13,44.29,50911.0,44.23,44.44,44.13,44.29,50911.0
2017-02-23 12:00:00,44.31,44.49,44.21,44.39,18004.0,44.31,44.49,44.21,44.39,18004.0
2017-02-23 12:30:00,44.4,44.61,44.23,44.4,128950.0,44.4,44.61,44.23,44.4,128950.0
2017-02-23 13:00:00,44.4,44.47,44.28,44.38,31743.0,44.4,44.47,44.28,44.38,31743.0
2017-02-23 13:30:00,44.35,44.36,44.15,44.24,52373.0,44.35,44.36,44.15,44.24,52373.0
2017-02-23 14:00:00,44.19,44.22,43.91,44.15,78744.0,44.19,44.22,43.91,44.15,78744.0
2017-02-23 14:30:00,44.14,44.23,44.07,44.21,48332.0,44.14,44.23,44.07,44.21,48332.0
2017-02-23 15:00:00,44.25,44.62,44.2,44.59,72617.0,44.25,44.62,44.2,44.59,72617.0
2017-02-23 15:30:00,44.55,44.59,44.14,44.37,138762.0,44.55,44.59,44.14,44.37,138762.0
2017-02-24 09:30:00,43.96,44.23,43.67,44.02,117904.0,43.96,44.23,43.67,44.02,117904.0
2017-02-24 10:00:00,44.05,44.21,43.29,44.14,99244.0,44.05,44.21,43.29,44.14,99244.0
2017-02-24 10:30:00,44.19,44.42,43.75,44.39,117414.0,44.19,44.42,43.75,44.39,117414.0
2017-02-24 11:00:00,44.4,44.84,44.4,44.71,54258.0,44.4,44.84,44.4,44.71,54258.0
2017-02-24 11:30:00,44.71,44.77,44.22,44.34,33563.0,44.71,44.77,44.22,44.34,33563.0
2017-02-24 12:00:00,44.32,44.47,44.25,44.47,60225.0,44.32,44.47,44.25,44.47,60225.0
2017-02-24 12:30:00,44.46,44.51,44.29,44.5,51759.0,44.46,44.51,44.29,44.5,51759.0
2017-02-24 13:00:00,44.49,44.68,44.44,44.62,65994.0,44.49,44.68,44.44,44.62,65994.0
2017-02-24 13:30:00,44.62,44.94,44.45,44.94,61513.0,44.62,44.94,44.45,44.94,61513.0
2017-02-24 14:00:00,44.94,45.05,44.73,45.01,74197.0,44.94,45.05,44.73,45.01,74197.0
2017-02-24 14:30:00,45.01,45.01,44.52,44.58,48160.0,45.01,45.01,44.52,44.58,48160.0
2017-02-24 15:00:00,44.58,44.63,44.02,44.15,62283.0,44.58,44.63,44.02,44.15,62283.0
2017-02-24 15:30:00,44.15,44.6,44.08,44.59,136472.0,44.15,44.6,44.08,44.59,136472.0
2017-02-27 09:30:00,44.54,44.96,44.02,44.81,115234.0,44.54,44.96,44.02,44.81,115234.0
2017-02-27 10:00:00,44.91,44.91,44.33,44.55,84941.0,44.91,44.91,44.33,44.55,84941.0
2017-02-27 10:30:00,44.53,45.08,44.42,45.05,85843.0,44.53,45.08,44.42,45.05,85843.0
2017-02-27 11:00:00,45.06,45.3,44.84,44.94,58956.0,45.06,45.3,44.84,44.94,58956.0
2017-02-27 11:30:00,44.94,45.18,44.87,45.11,60161.0,44.94,45.18,44.87,45.11,60161.0
2017-02-27 12:00:00,45.11,45.53,45.05,45.37,49448.0,45.11,45.53,45.05,45.37,49448.0
2017-02-27 12:30:00,45.39,45.39,45.08,45.22,58775.0,45.39,45.39,45.08,45.22,58775.0
2017-02-27 13:00:00,45.23,45.43,45.22,45.36,41768.0,45.23,45.43,45.22,45.36,41768.0
2017-02-27 13:30:00,45.37,45.48,45.13,45.14,68819.0,45.37,45.48,45.13,45.14,68819.0
2017-02-27 14:00:00,45.14,45.38,44.93,45.33,109148.0,45.14,45.38,44.93,45.33,109148.0
2017-02-27 14:30:00,45.35,45.96,45.34,45.86,136066.0,45.35,45.96,45.34,45.86,136066.0
2017-02-27 15:00:00,45.84,46.72,45.81,46.69,226417.0,45.84,46.72,45.81,46.69,226417.0
2017-02-27 15:30:00,46.69,47.0,46.51,46.88,510991.0,46.69,47.0,46.51,46.88,510991.0
2017-02-28 09:30:00,48.98,49.0,46.71,47.61,545857.0,48.98,49.0,46.71,47.61,545857.0
2017-02-28 10:00:00,47.57,48.59,47.53,48.24,284060.0,47.57,48.59,47.53,48.24,284060.0
2017-02-28 10:30:00,48.26,49.95,47.95,49.84,350469.0,48.26,49.95,47.95,49.84,350469.0
2017-02-28 11:00:00,49.86,50.9,49.69,50.2,416222.0,49.86,50.9,49.69,50.2,416222.0
2017-02-28 11:30:00,50.18,50.89,50.14,50.2,222207.0,50.18,50.89,50.14,50.2,222207.0
2017-02-28 12:00:00,50.26,50.29,49.8,49.99,168831.0,50.26,50.29,49.8,49.99,168831.0
2017-02-28 12:30:00,50.02,50.23,49.35,49.59,150174.0,50.02,50.23,49.35,49.59,150174.0
2017-02-28 13:00:00,49.6,50.08,49.47,49.55,133654.0,49.6,50.08,49.47,49.55,133654.0
2017-02-28 13:30:00,49.54,49.77,49.2,49.29,146523.0,49.54,49.77,49.2,49.29,146523.0
2017-02-28 14:00:00,49.29,49.73,49.24,49.53,113101.0,49.29,49.73,49.24,49.53,113101.0
2017-02-28 14:30:00,49.53,50.08,49.41,49.91,138870.0,49.53,50.08,49.41,49.91,138870.0
2017-02-28 15:00:00,49.95,50.08,49.77,49.86,165794.0,49.95,50.08,49.77,49.86,165794.0
2017-02-28 15:30:00,49.85,50.01,49.47,49.77,343675.0,49.85,50.01,49.47,49.77,343675.0
2017-03-01 09:30:00,49.52,50.98,48.94,49.47,284844.0,49.52,50.98,48.94,49.47,284844.0
2017-03-01 10:00:00,49.42,49.94,49.26,49.6,130252.0,49.42,49.94,49.26,49.6,130252.0
2017-03-01 10:30:00,49.51,49.95,49.33,49.92,98752.0,49.51,49.95,49.33,49.92,98752.0
2017-03-01 11:00:00,49.93,49.97,49.72,49.85,90853.0,49.93,49.97,49.72,49.85,90853.0
2017-03-01 11:30:00,49.81,49.85,49.5,49.6,94653.0,49.81,49.85,49.5,49.6,94653.0
2017-03-01 12:00:00,49.57,49.89,49.56,49.85,83633.0,49.57,49.89,49.56,49.85,83633.0
2017-03-01 12:30:00,49.83,49.88,49.65,49.82,65694.0,49.83,49.88,49.65,49.82,65694.0
2017-03-01 13:00:00,49.82,49.84,49.46,49.62,61194.0,49.82,49.84,49.46,49.62,61194.0
2017-03-01 13:30:00,49.62,49.86,49.6,49.8,66441.0,49.62,49.86,49.6,49.8,66441.0
2017-03-01 14:00:00,49.78,49.86,49.46,49.5,72575.0,49.78,49.86,49.46,49.5,72575.0
2017-03-01 14:30:00,49.49,49.55,48.94,49.0,122121.0,49.49,49.55,48.94,49.0,122121.0
2017-03-01 15:00:00,48.97,49.54,48.75,49.38,133034.0,48.97,49.54,48.75,49.38,133034.0
2017-03-01 15:30:00,49.39,49.57,49.16,49.44,296177.0,49.39,49.57,49.16,49.44,296177.0
2017-03-02 09:30:00,49.41,51.49,49.25,51.48,356803.0,49.41,51.49,49.25,51.48,356803.0
2017-03-02 10:00:00,51.43,52.17,51.21,51.4,446748.0,51.43,52.17,51.21,51.4,446748.0
2017-03-02 10:30:00,51.45,52.41,51.38,52.3,289431.0,51.45,52.41,51.38,52.3,289431.0
2017-03-02 11:00:00,52.32,53.23,52.27,52.94,330954.0,52.32,53.23,52.27,52.94,330954.0
2017-03-02 11:30:00,52.94,53.65,52.43,53.65,333210.0,52.94,53.65,52.43,53.65,333210.0
2017-03-02 12:00:00,53.62,53.89,53.06,53.83,203095.0,53.62,53.89,53.06,53.83,203095.0
2017-03-02 12:30:00,53.9,54.47,53.7,54.42,314432.0,53.9,54.47,53.7,54.42,314432.0
2017-03-02 13:00:00,54.4,54.8,53.61,53.7,300919.0,54.4,54.8,53.61,53.7,300919.0
2017-03-02 13:30:00,53.72,53.87,53.38,53.38,91337.0,53.72,53.87,53.38,53.38,91337.0
2017-03-02 14:00:00,53.39,53.56,52.57,52.77,127404.0,53.39,53.56,52.57,52.77,127404.0
2017-03-02 14:30:00,52.74,53.18,52.63,52.89,109993.0,52.74,53.18,52.63,52.89,109993.0
2017-03-02 15:00:00,52.87,52.98,52.46,52.8,124550.0,52.87,52.98,52.46,52.8,124550.0
2017-03-02 15:30:00,52.8,54.08,52.59,53.56,629885.0,52.8,54.08,52.59,53.56,629885.0
2017-03-03 09:30:00,53.79,56.01,53.63,55.17,409564.0,53.79,56.01,53.63,55.17,409564.0
2017-03-03 10:00:00,55.16,56.42,54.93,55.73,382824.0,55.16,56.42,54.93,55.73,382824.0
2017-03-03 10:30:00,55.76,56.91,55.5,56.23,319456.0,55.76,56.91,55.5,56.23,319456.0
2017-03-03 11:00:00,56.22,56.33,55.46,55.55,207138.0,56.22,56.33,55.46,55.55,207138.0
2017-03-03 11:30:00,55.55,56.06,55.54,55.78,169255.0,55.55,56.06,55.54,55.78,169255.0
2017-03-03 12:00:00,55.79,55.86,54.81,55.0,240395.0,55.79,55.86,54.81,55.0,240395.0
2017-03-03 12:30:00,54.98,55.42,54.85,55.31,117123.0,54.98,55.42,54.85,55.31,117123.0
2017-03-03 13:00:00,55.27,55.9,54.74,55.77,165380.0,55.27,55.9,54.74,55.77,165380.0
2017-03-03 13:30:00,55.77,55.89,55.34,55.57,100545.0,55.77,55.89,55.34,55.57,100545.0
2017-03-03 14:00:00,55.56,55.56,54.8,54.81,110602.0,55.56,55.56,54.8,54.81,110602.0
2017-03-03 14:30:00,54.79,54.91,54.5,54.56,145541.0,54.79,54.91,54.5,54.56,145541.0
2017-03-03 15:00:00,54.5,55.33,54.5,54.6,258662.0,54.5,55.33,54.5,54.6,258662.0
2017-03-03 15:30:00,54.6,54.89,54.48,54.7,350203.0,54.6,54.89,54.48,54.7,350203.0
2017-03-06 09:30:00,53.15,53.3,50.15,50.86,809713.0,53.15,53.3,50.15,50.86,809713.0
2017-03-06 10:00:00,50.91,51.27,50.36,51.11,269151.0,50.91,51.27,50.36,51.11,269151.0
2017-03-06 10:30:00,51.1,51.1,50.53,51.02,149427.0,51.1,51.1,50.53,51.02,149427.0
2017-03-06 11:00:00,51.01,51.26,50.77,51.19,176315.0,51.01,51.26,50.77,51.19,176315.0
2017-03-06 11:30:00,51.18,51.75,50.99,51.35,248434.0,51.18,51.75,50.99,51.35,248434.0
2017-03-06 12:00:00,51.46,51.62,51.14,51.62,71374.0,51.46,51.62,51.14,51.62,71374.0
2017-03-06 12:30:00,51.62,51.84,51.47,51.53,76503.0,51.62,51.84,51.47,51.53,76503.0
2017-03-06 13:00:00,51.57,51.63,51.07,51.15,104573.0,51.57,51.63,51.07,51.15,104573.0
2017-03-06 13:30:00,51.13,51.27,50.7,50.95,124605.0,51.13,51.27,50.7,50.95,124605.0
2017-03-06 14:00:00,50.91,51.21,50.74,50.97,160328.0,50.91,51.21,50.74,50.97,160328.0
2017-03-06 14:30:00,50.96,51.2,50.58,51.04,143314.0,50.96,51.2,50.58,51.04,143314.0
2017-03-06 15:00:00,51.07,51.07,50.16,50.21,205282.0,51.07,51.07,50.16,50.21,205282.0
2017-03-06 15:30:00,50.22,50.51,50.03,50.18,476682.0,50.22,50.51,50.03,50.18,476682.0
2017-03-07 09:30:00,49.04,49.15,47.55,48.65,365198.0,49.04,49.15,47.55,48.65,365198.0
2017-03-07 10:00:00,48.62,49.04,47.98,48.75,221205.0,48.62,49.04,47.98,48.75,221205.0
2017-03-07 10:30:00,48.79,48.92,48.1,48.29,119948.0,48.79,48.92,48.1,48.29,119948.0
2017-03-07 11:00:00,48.28,48.44,47.66,47.74,121653.0,48.28,48.44,47.66,47.74,121653.0
2017-03-07 11:30:00,47.75,47.83,46.9,47.02,315914.0,47.75,47.83,46.9,47.02,315914.0
2017-03-07 12:00:00,47.05,47.36,46.91,47.08,155177.0,47.05,47.36,46.91,47.08,155177.0
2017-03-07 12:30:00,47.09,47.17,46.73,47.06,109663.0,47.09,47.17,46.73,47.06,109663.0
2017-03-07 13:00:00,47.05,47.35,46.97,47.13,113155.0,47.05,47.35,46.97,47.13,113155.0
2017-03-07 13:30:00,47.15,47.29,46.96,47.21,112678.0,47.15,47.29,46.96,47.21,112678.0
2017-03-07 14:00:00,47.2,47.45,47.08,47.41,105688.0,47.2,47.45,47.08,47.41,105688.0
2017-03-07 14:30:00,47.43,47.49,47.13,47.23,130261.0,47.43,47.49,47.13,47.23,130261.0
2017-03-07 15:00:00,47.25,47.68,47.15,47.16,151069.0,47.25,47.68,47.15,47.16,151069.0
2017-03-07 15:30:00,47.18,47.23,46.3,46.51,297375.0,47.18,47.23,46.3,46.51,297375.0
2017-03-08 09:30:00,46.98,48.16,46.65,47.09,238034.0,46.98,48.16,46.65,47.09,238034.0
2017-03-08 10:00:00,47.13,48.24,47.03,47.77,206948.0,47.13,48.24,47.03,47.77,206948.0
2017-03-08 10:30:00,47.84,48.5,47.84,48.46,140222.0,47.84,48.5,47.84,48.46,140222.0
2017-03-08 11:00:00,48.46,48.58,47.97,47.97,112967.0,48.46,48.58,47.97,47.97,112967.0
2017-03-08 11:30:00,47.93,47.97,47.5,47.81,103219.0,47.93,47.97,47.5,47.81,103219.0
2017-03-08 12:00:00,47.8,47.88,47.29,47.4,103893.0,47.8,47.88,47.29,47.4,103893.0
2017-03-08 12:30:00,47.43,47.95,47.37,47.82,92466.0,47.43,47.95,47.37,47.82,92466.0
2017-03-08 13:00:00,47.81,47.93,47.64,47.7,48862.0,47.81,47.93,47.64,47.7,48862.0
2017-03-08 13:30:00,47.71,47.84,47.65,47.69,40777.0,47.71,47.84,47.65,47.69,40777.0
2017-03-08 14:00:00,47.7,47.78,46.95,47.02,115934.0,47.7,47.78,46.95,47.02,115934.0
2017-03-08 14:30:00,47.02,47.16,46.87,46.92,114293.0,47.02,47.16,46.87,46.92,114293.0
2017-03-08 15:00:00,46.92,47.28,46.81,46.94,138303.0,46.92,47.28,46.81,46.94,138303.0
2017-03-08 15:30:00,46.95,47.16,46.75,47.13,240163.0,46.95,47.16,46.75,47.13,240163.0
2017-03-09 09:30:00,47.0,47.86,47.0,47.56,72850.0,47.0,47.86,47.0,47.56,72850.0
2017-03-09 10:00:00,47.62,47.96,47.33,47.37,80671.0,47.62,47.96,47.33,47.37,80671.0
2017-03-09 10:30:00,47.37,47.45,46.25,46.63,153914.0,47.37,47.45,46.25,46.63,153914.0
2017-03-09 11:00:00,46.7,47.06,46.62,46.91,145451.0,46.7,47.06,46.62,46.91,145451.0
2017-03-09 11:30:00,46.94,47.07,46.65,46.93,70263.0,46.94,47.07,46.65,46.93,70263.0
2017-03-09 12:00:00,46.94,46.96,46.33,46.37,77507.0,46.94,46.96,46.33,46.37,77507.0
2017-03-09 12:30:00,46.33,46.39,46.02,46.26,79148.0,46.33,46.39,46.02,46.26,79148.0
2017-03-09 13:00:00,46.25,46.34,45.75,45.83,96199.0,46.25,46.34,45.75,45.83,96199.0
2017-03-09 13:30:00,45.86,46.05,45.73,45.8,50803.0,45.86,46.05,45.73,45.8,50803.0
2017-03-09 14:00:00,45.88,45.9,45.03,45.11,122695.0,45.88,45.9,45.03,45.11,122695.0
2017-03-09 14:30:00,45.09,45.18,44.67,45.11,169970.0,45.09,45.18,44.67,45.11,169970.0
2017-03-09 15:00:00,45.14,45.29,45.11,45.29,135387.0,45.14,45.29,45.11,45.29,135387.0
2017-03-09 15:30:00,45.29,45.87,45.28,45.8,339514.0,45.29,45.87,45.28,45.8,339514.0
2017-03-10 09:30:00,41.98,43.0,41.2,41.52,1241762.0,41.98,43.0,41.2,41.52,1241762.0
2017-03-10 10:00:00,41.53,41.56,40.76,41.33,908540.0,41.53,41.56,40.76,41.33,908540.0
2017-03-10 10:30:00,41.32,42.09,41.31,41.71,599749.0,41.32,42.09,41.31,41.71,599749.0
2017-03-10 11:00:00,41.71,41.8,40.8,40.83,433174.0,41.71,41.8,40.8,40.83,433174.0
2017-03-10 11:30:00,40.82,40.83,40.0,40.5,644191.0,40.82,40.83,40.0,40.5,644191.0
2017-03-10 12:00:00,40.48,40.59,39.85,40.54,394197.0,40.48,40.59,39.85,40.54,394197.0
2017-03-10 12:30:00,40.55,41.85,40.53,41.08,570264.0,40.55,41.85,40.53,41.08,570264.0
2017-03-10 13:00:00,41.07,41.15,40.81,40.94,332972.0,41.07,41.15,40.81,40.94,332972.0
2017-03-10 13:30:00,40.93,41.08,40.72,40.95,300407.0,40.93,41.08,40.72,40.95,300407.0
2017-03-10 14:00:00,40.96,41.68,40.95,41.32,347064.0,40.96,41.68,40.95,41.32,347064.0
2017-03-10 14:30:00,41.32,41.38,40.91,41.24,257359.0,41.32,41.38,40.91,41.24,257359.0
2017-03-10 15:00:00,41.23,41.85,41.13,41.83,360900.0,41.23,41.85,41.13,41.83,360900.0
2017-03-10 15:30:00,41.83,42.0,41.55,41.85,667466.0,41.83,42.0,41.55,41.85,667466.0
2017-03-13 09:30:00,41.78,43.57,41.01,41.13,314086.0,41.78,43.57,41.01,41.13,314086.0
2017-03-13 10:00:00,41.22,41.61,40.66,41.04,221908.0,41.22,41.61,40.66,41.04,221908.0
2017-03-13 10:30:00,41.04,41.45,40.91,40.94,132768.0,41.04,41.45,40.91,40.94,132768.0
2017-03-13 11:00:00,40.98,41.14,40.7,40.94,127262.0,40.98,41.14,40.7,40.94,127262.0
2017-03-13 11:30:00,40.95,41.15,40.75,40.81,90620.0,40.95,41.15,40.75,40.81,90620.0
2017-03-13 12:00:00,40.82,41.02,40.58,40.58,100730.0,40.82,41.02,40.58,40.58,100730.0
2017-03-13 12:30:00,40.6,40.93,40.53,40.83,89306.0,40.6,40.93,40.53,40.83,89306.0
2017-03-13 13:00:00,40.83,41.43,40.8,41.34,210220.0,40.83,41.43,40.8,41.34,210220.0
2017-03-13 13:30:00,41.35,41.87,41.25,41.87,137848.0,41.35,41.87,41.25,41.87,137848.0
2017-03-13 14:00:00,41.86,41.86,41.53,41.6,90443.0,41.86,41.86,41.53,41.6,90443.0
2017-03-13 14:30:00,41.59,41.99,41.56,41.96,129031.0,41.59,41.99,41.56,41.96,129031.0
2017-03-13 15:00:00,41.96,41.99,41.61,41.64,157836.0,41.96,41.99,41.61,41.64,157836.0
2017-03-13 15:30:00,41.64,41.78,41.63,41.73,223661.0,41.64,41.78,41.63,41.73,223661.0
2017-03-14 09:30:00,41.4,41.4,40.55,40.98,127092.0,41.4,41.4,40.55,40.98,127092.0
2017-03-14 10:00:00,40.99,41.15,40.73,40.93,128431.0,40.99,41.15,40.73,40.93,128431.0
2017-03-14 10:30:00,40.87,40.9,40.5,40.77,87475.0,40.87,40.9,40.5,40.77,87475.0
2017-03-14 11:00:00,40.77,40.88,40.5,40.8,81485.0,40.77,40.88,40.5,40.8,81485.0
2017-03-14 11:30:00,40.84,41.09,40.78,40.92,75162.0,40.84,41.09,40.78,40.92,75162.0
2017-03-14 12:00:00,40.89,40.9,40.53,40.69,65641.0,40.89,40.9,40.53,40.69,65641.0
2017-03-14 12:30:00,40.7,40.86,40.6,40.6,72374.0,40.7,40.86,40.6,40.6,72374.0
2017-03-14 13:00:00,40.65,40.9,40.65,40.88,41001.0,40.65,40.9,40.65,40.88,41001.0
2017-03-14 13:30:00,40.88,41.0,40.82,40.99,53502.0,40.88,41.0,40.82,40.99,53502.0
2017-03-14 14:00:00,41.0,41.1,40.95,41.0,55978.0,41.0,41.1,40.95,41.0,55978.0
2017-03-14 14:30:00,40.97,41.18,40.73,40.84,80674.0,40.97,41.18,40.73,40.84,80674.0
2017-03-14 15:00:00,40.82,40.99,40.74,40.88,67824.0,40.82,40.99,40.74,40.88,67824.0
2017-03-14 15:30:00,40.88,40.91,40.44,40.58,262881.0,40.88,40.91,40.44,40.58,262881.0
2017-03-15 09:30:00,40.35,40.92,40.17,40.35,99363.0,40.35,40.92,40.17,40.35,99363.0
2017-03-15 10:00:00,40.35,40.52,40.09,40.09,104359.0,40.35,40.52,40.09,40.09,104359.0
2017-03-15 10:30:00,40.09,40.9,40.06,40.73,86896.0,40.09,40.9,40.06,40.73,86896.0
2017-03-15 11:00:00,40.74,40.99,40.65,40.89,77268.0,40.74,40.99,40.65,40.89,77268.0
2017-03-15 11:30:00,40.88,41.18,40.74,40.88,97247.0,40.88,41.18,40.74,40.88,97247.0
2017-03-15 12:00:00,40.86,41.04,40.67,40.84,42775.0,40.86,41.04,40.67,40.84,42775.0
2017-03-15 12:30:00,40.87,41.17,40.82,41.12,36636.0,40.87,41.17,40.82,41.12,36636.0
2017-03-15 13:00:00,41.13,41.23,40.95,41.0,29409.0,41.13,41.23,40.95,41.0,29409.0
2017-03-15 13:30:00,41.01,41.14,40.92,41.0,45728.0,41.01,41.14,40.92,41.0,45728.0
2017-03-15 14:00:00,41.03,41.37,41.0,41.33,90903.0,41.03,41.37,41.0,41.33,90903.0
2017-03-15 14:30:00,41.33,41.59,41.13,41.57,86968.0,41.33,41.59,41.13,41.57,86968.0
2017-03-15 15:00:00,41.58,41.77,41.37,41.73,119537.0,41.58,41.77,41.37,41.73,119537.0
2017-03-15 15:30:00,41.72,41.78,41.4,41.47,146850.0,41.72,41.78,41.4,41.47,146850.0
2017-03-16 09:30:00,40.65,41.08,39.32,40.03,348276.0,40.65,41.08,39.32,40.03,348276.0
2017-03-16 10:00:00,40.06,40.21,39.61,40.14,161033.0,40.06,40.21,39.61,40.14,161033.0
2017-03-16 10:30:00,40.18,40.23,39.8,40.01,151989.0,40.18,40.23,39.8,40.01,151989.0
2017-03-16 11:00:00,40.07,40.41,39.86,40.3,151368.0,40.07,40.41,39.86,40.3,151368.0
2017-03-16 11:30:00,40.29,40.34,40.06,40.24,84754.0,40.29,40.34,40.06,40.24,84754.0
2017-03-16 12:00:00,40.22,40.91,40.11,40.84,140643.0,40.22,40.91,40.11,40.84,140643.0
2017-03-16 12:30:00,40.85,41.25,40.75,41.15,94426.0,40.85,41.25,40.75,41.15,94426.0
2017-03-16 13:00:00,41.14,41.22,40.78,41.03,113408.0,41.14,41.22,40.78,41.03,113408.0
2017-03-16 13:30:00,41.01,41.18,40.83,41.04,71397.0,41.01,41.18,40.83,41.04,71397.0
2017-03-16 14:00:00,41.06,41.15,40.98,41.07,59336.0,41.06,41.15,40.98,41.07,59336.0
2017-03-16 14:30:00,41.09,41.29,41.07,41.28,88672.0,41.09,41.29,41.07,41.28,88672.0
2017-03-16 15:00:00,41.26,41.57,41.18,41.54,135587.0,41.26,41.57,41.18,41.54,135587.0
2017-03-16 15:30:00,41.55,42.12,41.39,41.73,463817.0,41.55,42.12,41.39,41.73,463817.0
2017-03-17 09:30:00,41.59,41.59,40.42,40.95,303630.0,41.59,41.59,40.42,40.95,303630.0
2017-03-17 10:00:00,40.93,41.08,40.2,40.55,176580.0,40.93,41.08,40.2,40.55,176580.0
2017-03-17 10:30:00,40.54,40.63,40.21,40.58,90950.0,40.54,40.63,40.21,40.58,90950.0
2017-03-17 11:00:00,40.6,40.84,40.48,40.76,87031.0,40.6,40.84,40.48,40.76,87031.0
2017-03-17 11:30:00,40.75,40.99,40.48,40.81,179770.0,40.75,40.99,40.48,40.81,179770.0
2017-03-17 12:00:00,40.81,41.19,40.7,41.04,103734.0,40.81,41.19,40.7,41.04,103734.0
2017-03-17 12:30:00,41.03,41.13,40.91,40.98,37459.0,41.03,41.13,40.91,40.98,37459.0
2017-03-17 13:00:00,40.97,41.02,40.77,40.88,36888.0,40.97,41.02,40.77,40.88,36888.0
2017-03-17 13:30:00,40.89,40.92,40.62,40.62,59936.0,40.89,40.92,40.62,40.62,59936.0
2017-03-17 14:00:00,40.62,40.69,40.2,40.27,139527.0,40.62,40.69,40.2,40.27,139527.0
2017-03-17 14:30:00,40.26,40.61,40.22,40.6,90910.0,40.26,40.61,40.22,40.6,90910.0
2017-03-17 15:00:00,40.6,40.86,40.56,40.6,154715.0,40.6,40.86,40.56,40.6,154715.0
2017-03-17 15:30:00,40.61,40.61,40.0,40.24,536423.0,40.61,40.61,40.0,40.24,536423.0
2017-03-20 09:30:00,40.28,40.28,38.91,40.16,211454.0,40.28,40.28,38.91,40.16,211454.0
2017-03-20 10:00:00,40.17,40.21,39.7,39.8,122072.0,40.17,40.21,39.7,39.8,122072.0
2017-03-20 10:30:00,39.85,39.98,39.5,39.84,116821.0,39.85,39.98,39.5,39.84,116821.0
2017-03-20 11:00:00,39.8,39.93,39.63,39.84,98649.0,39.8,39.93,39.63,39.84,98649.0
2017-03-20 11:30:00,39.85,39.92,39.68,39.74,75572.0,39.85,39.92,39.68,39.74,75572.0
2017-03-20 12:00:00,39.74,39.74,39.45,39.48,126978.0,39.74,39.74,39.45,39.48,126978.0
2017-03-20 12:30:00,39.46,39.97,39.43,39.7,99938.0,39.46,39.97,39.43,39.7,99938.0
2017-03-20 13:00:00,39.68,39.83,39.55,39.76,61455.0,39.68,39.83,39.55,39.76,61455.0
2017-03-20 13:30:00,39.79,39.84,39.6,39.77,74997.0,39.79,39.84,39.6,39.77,74997.0
2017-03-20 14:00:00,39.79,39.9,39.62,39.7,78585.0,39.79,39.9,39.62,39.7,78585.0
2017-03-20 14:30:00,39.7,39.73,39.5,39.63,81155.0,39.7,39.73,39.5,39.63,81155.0
2017-03-20 15:00:00,39.6,39.96,39.59,39.93,113494.0,39.6,39.96,39.59,39.93,113494.0
2017-03-20 15:30:00,39.92,40.11,39.91,40.07,203768.0,39.92,40.11,39.91,40.07,203768.0
2017-03-21 09:30:00,40.13,40.75,39.93,40.61,140011.0,40.13,40.75,39.93,40.61,140011.0
2017-03-21 10:00:00,40.57,40.57,39.75,39.76,79225.0,40.57,40.57,39.75,39.76,79225.0
2017-03-21 10:30:00,39.8,39.99,39.24,39.24,87985.0,39.8,39.99,39.24,39.24,87985.0
2017-03-21 11:00:00,39.21,39.27,38.51,38.64,195482.0,39.21,39.27,38.51,38.64,195482.0
2017-03-21 11:30:00,38.64,39.21,38.09,39.15,138719.0,38.64,39.21,38.09,39.15,138719.0
2017-03-21 12:00:00,39.13,39.13,38.81,38.95,63579.0,39.13,39.13,38.81,38.95,63579.0
2017-03-21 12:30:00,39.0,39.0,38.76,38.92,59099.0,39.0,39.0,38.76,38.92,59099.0
2017-03-21 13:00:00,38.94,38.99,38.72,38.98,41752.0,38.94,38.99,38.72,38.98,41752.0
2017-03-21 13:30:00,38.97,39.05,38.53,38.57,104797.0,38.97,39.05,38.53,38.57,104797.0
2017-03-21 14:00:00,38.52,38.66,38.38,38.64,61021.0,38.52,38.66,38.38,38.64,61021.0
2017-03-21 14:30:00,38.63,38.91,38.61,38.85,69896.0,38.63,38.91,38.61,38.85,69896.0
2017-03-21 15:00:00,38.8,38.92,38.7,38.72,70627.0,38.8,38.92,38.7,38.72,70627.0
2017-03-21 15:30:00,38.72,38.75,38.1,38.24,330173.0,38.72,38.75,38.1,38.24,330173.0
2017-03-22 09:30:00,38.41,38.76,37.5,37.73,154559.0,38.41,38.76,37.5,37.73,154559.0
2017-03-22 10:00:00,37.77,37.97,37.29,37.61,123401.0,37.77,37.97,37.29,37.61,123401.0
2017-03-22 10:30:00,37.67,38.42,37.57,38.33,131402.0,37.67,38.42,37.57,38.33,131402.0
2017-03-22 11:00:00,38.26,38.26,37.92,37.97,54320.0,38.26,38.26,37.92,37.97,54320.0
2017-03-22 11:30:00,38.03,38.2,37.74,38.06,77923.0,38.03,38.2,37.74,38.06,77923.0
2017-03-22 12:00:00,38.05,38.24,37.86,37.92,50507.0,38.05,38.24,37.86,37.92,50507.0
2017-03-22 12:30:00,37.91,38.03,37.76,37.79,26460.0,37.91,38.03,37.76,37.79,26460.0
2017-03-22 13:00:00,37.83,38.03,37.63,38.02,35400.0,37.83,38.03,37.63,38.02,35400.0
2017-03-22 13:30:00,38.02,38.14,37.73,37.79,26794.0,38.02,38.14,37.73,37.79,26794.0
2017-03-22 14:00:00,37.81,37.94,37.69,37.76,43392.0,37.81,37.94,37.69,37.76,43392.0
2017-03-22 14:30:00,37.77,38.19,37.76,38.19,57618.0,37.77,38.19,37.76,38.19,57618.0
2017-03-22 15:00:00,38.19,38.19,37.78,38.01,61032.0,38.19,38.19,37.78,38.01,61032.0
2017-03-22 15:30:00,38.0,38.17,37.92,38.14,180143.0,38.0,38.17,37.92,38.14,180143.0
2017-03-23 09:30:00,38.05,38.34,37.42,38.1,190578.0,38.05,38.34,37.42,38.1,190578.0
2017-03-23 10:00:00,38.11,38.26,37.52,37.82,96647.0,38.11,38.26,37.52,37.82,96647.0
2017-03-23 10:30:00,37.83,38.36,37.81,38.31,81385.0,37.83,38.36,37.81,38.31,81385.0
2017-03-23 11:00:00,38.31,38.64,38.24,38.29,97323.0,38.31,38.64,38.24,38.29,97323.0
2017-03-23 11:30:00,38.28,38.9,38.22,38.87,127887.0,38.28,38.9,38.22,38.87,127887.0
2017-03-23 12:00:00,38.86,39.17,38.42,38.49,128178.0,38.86,39.17,38.42,38.49,128178.0
2017-03-23 12:30:00,38.47,38.7,38.3,38.31,78191.0,38.47,38.7,38.3,38.31,78191.0
2017-03-23 13:00:00,38.29,38.29,37.75,37.87,119711.0,38.29,38.29,37.75,37.87,119711.0
2017-03-23 13:30:00,37.93,38.24,37.92,37.95,64625.0,37.93,38.24,37.92,37.95,64625.0
2017-03-23 14:00:00,37.95,38.17,37.87,38.12,67587.0,37.95,38.17,37.87,38.12,67587.0
2017-03-23 14:30:00,38.09,38.48,38.07,38.36,73850.0,38.09,38.48,38.07,38.36,73850.0
2017-03-23 15:00:00,38.36,38.41,37.95,38.09,101470.0,38.36,38.41,37.95,38.09,101470.0
2017-03-23 15:30:00,38.09,38.11,37.84,37.93,241490.0,38.09,38.11,37.84,37.93,241490.0
2017-03-24 09:30:00,38.11,39.02,38.03,38.91,161227.0,38.11,39.02,38.03,38.91,161227.0
2017-03-24 10:00:00,38.93,39.22,38.59,38.91,156496.0,38.93,39.22,38.59,38.91,156496.0
2017-03-24 10:30:00,38.87,38.9,38.5,38.7,71583.0,38.87,38.9,38.5,38.7,71583.0
2017-03-24 11:00:00,38.73,38.89,38.58,38.88,46827.0,38.73,38.89,38.58,38.88,46827.0
2017-03-24 11:30:00,38.9,39.17,38.89,38.94,76386.0,38.9,39.17,38.89,38.94,76386.0
2017-03-24 12:00:00,38.98,39.18,38.81,38.86,69115.0,38.98,39.18,38.81,38.86,69115.0
2017-03-24 12:30:00,38.88,39.02,38.78,38.96,32983.0,38.88,39.02,38.78,38.96,32983.0
2017-03-24 13:00:00,38.98,39.22,38.98,39.2,87545.0,38.98,39.22,38.98,39.2,87545.0
2017-03-24 13:30:00,39.2,39.3,38.82,38.89,75147.0,39.2,39.3,38.82,38.89,75147.0
2017-03-24 14:00:00,38.93,39.14,38.86,39.08,83785.0,38.93,39.14,38.86,39.08,83785.0
2017-03-24 14:30:00,39.06,39.1,38.73,38.81,60936.0,39.06,39.1,38.73,38.81,60936.0
2017-03-24 15:00:00,38.8,38.85,38.58,38.83,90842.0,38.8,38.85,38.58,38.83,90842.0
2017-03-24 15:30:00,38.84,39.14,38.65,38.97,177378.0,38.84,39.14,38.65,38.97,177378.0
2017-03-27 09:30:00,38.55,38.63,37.75,38.05,159480.0,38.55,38.63,37.75,38.05,159480.0
2017-03-27 10:00:00,38.1,39.21,37.97,39.15,97575.0,38.1,39.21,37.97,39.15,97575.0
2017-03-27 10:30:00,39.14,39.82,39.12,39.5,137000.0,39.14,39.82,39.12,39.5,137000.0
2017-03-27 11:00:00,39.53,39.53,38.89,39.14,57960.0,39.53,39.53,38.89,39.14,57960.0
2017-03-27 11:30:00,39.16,39.3,38.68,38.8,66043.0,39.16,39.3,38.68,38.8,66043.0
2017-03-27 12:00:00,38.77,39.27,38.71,39.15,62859.0,38.77,39.27,38.71,39.15,62859.0
2017-03-27 12:30:00,39.13,39.41,39.1,39.28,40857.0,39.13,39.41,39.1,39.28,40857.0
2017-03-27 13:00:00,39.26,39.57,39.26,39.37,50832.0,39.26,39.57,39.26,39.37,50832.0
2017-03-27 13:30:00,39.4,39.43,39.25,39.28,83157.0,39.4,39.43,39.25,39.28,83157.0
2017-03-27 14:00:00,39.26,39.42,39.12,39.24,30498.0,39.26,39.42,39.12,39.24,30498.0
2017-03-27 14:30:00,39.27,39.42,39.12,39.42,33648.0,39.27,39.42,39.12,39.42,33648.0
2017-03-27 15:00:00,39.4,39.85,39.35,39.64,97892.0,39.4,39.85,39.35,39.64,97892.0
2017-03-27 15:30:00,39.61,39.97,39.58,39.89,206990.0,39.61,39.97,39.58,39.89,206990.0
2017-03-28 09:30:00,39.98,40.5,39.27,39.31,125409.0,39.98,40.5,39.27,39.31,125409.0
2017-03-28 10:00:00,39.35,39.53,38.89,39.22,78611.0,39.35,39.53,38.89,39.22,78611.0
2017-03-28 10:30:00,39.26,39.3,38.87,39.12,68171.0,39.26,39.3,38.87,39.12,68171.0
2017-03-28 11:00:00,39.16,39.22,38.86,38.88,82550.0,39.16,39.22,38.86,38.88,82550.0
2017-03-28 11:30:00,38.88,39.18,38.87,38.98,53936.0,38.88,39.18,38.87,38.98,53936.0
2017-03-28 12:00:00,38.96,39.02,38.77,38.83,51184.0,38.96,39.02,38.77,38.83,51184.0
2017-03-28 12:30:00,38.8,38.83,38.57,38.66,44668.0,38.8,38.83,38.57,38.66,44668.0
2017-03-28 13:00:00,38.67,38.72,38.62,38.67,23732.0,38.67,38.72,38.62,38.67,23732.0
2017-03-28 13:30:00,38.66,38.99,38.59,38.82,60055.0,38.66,38.99,38.59,38.82,60055.0
2017-03-28 14:00:00,38.84,39.1,38.75,39.08,68432.0,38.84,39.1,38.75,39.08,68432.0
2017-03-28 14:30:00,39.06,39.19,38.9,39.19,60715.0,39.06,39.19,38.9,39.19,60715.0
2017-03-28 15:00:00,39.17,39.17,38.86,38.89,50998.0,39.17,39.17,38.86,38.89,50998.0
2017-03-28 15:30:00,38.89,39.05,38.82,38.86,166527.0,38.89,39.05,38.82,38.86,166527.0
2017-03-29 09:30:00,38.97,39.0,38.44,38.95,64843.0,38.97,39.0,38.44,38.95,64843.0
2017-03-29 10:00:00,38.93,38.99,38.47,38.5,50687.0,38.93,38.99,38.47,38.5,50687.0
2017-03-29 10:30:00,38.5,38.78,38.5,38.57,57318.0,38.5,38.78,38.5,38.57,57318.0
2017-03-29 11:00:00,38.59,38.67,38.35,38.49,63810.0,38.59,38.67,38.35,38.49,63810.0
2017-03-29 11:30:00,38.5,38.77,38.5,38.73,38863.0,38.5,38.77,38.5,38.73,38863.0
2017-03-29 12:00:00,38.7,38.91,38.69,38.87,22547.0,38.7,38.91,38.69,38.87,22547.0
2017-03-29 12:30:00,38.88,38.88,38.57,38.58,35689.0,38.88,38.88,38.57,38.58,35689.0
2017-03-29 13:00:00,38.59,38.67,38.53,38.65,21858.0,38.59,38.67,38.53,38.65,21858.0
2017-03-29 13:30:00,38.69,38.78,38.59,38.7,34862.0,38.69,38.78,38.59,38.7,34862.0
2017-03-29 14:00:00,38.66,38.69,38.54,38.62,30327.0,38.66,38.69,38.54,38.62,30327.0
2017-03-29 14:30:00,38.58,38.75,38.54,38.62,24780.0,38.58,38.75,38.54,38.62,24780.0
2017-03-29 15:00:00,38.63,38.69,38.5,38.53,26158.0,38.63,38.69,38.5,38.53,26158.0
2017-03-29 15:30:00,38.5,38.63,38.47,38.57,68478.0,38.5,38.63,38.47,38.57,68478.0
2017-03-30 09:30:00,38.68,40.12,38.65,39.97,174558.0,38.68,40.12,38.65,39.97,174558.0
2017-03-30 10:00:00,39.95,40.18,39.43,39.75,196242.0,39.95,40.18,39.43,39.75,196242.0
2017-03-30 10:30:00,39.75,39.75,39.25,39.66,88153.0,39.75,39.75,39.25,39.66,88153.0
2017-03-30 11:00:00,39.66,39.82,39.6,39.73,74751.0,39.66,39.82,39.6,39.73,74751.0
2017-03-30 11:30:00,39.71,39.85,39.46,39.46,68544.0,39.71,39.85,39.46,39.46,68544.0
2017-03-30 12:00:00,39.45,39.55,39.36,39.52,37920.0,39.45,39.55,39.36,39.52,37920.0
2017-03-30 12:30:00,39.49,39.86,39.49,39.7,56419.0,39.49,39.86,39.49,39.7,56419.0
2017-03-30 13:00:00,39.7,39.85,39.58,39.8,50274.0,39.7,39.85,39.58,39.8,50274.0
2017-03-30 13:30:00,39.8,40.0,39.78,39.97,125031.0,39.8,40.0,39.78,39.97,125031.0
2017-03-30 14:00:00,39.97,40.16,39.94,40.16,128086.0,39.97,40.16,39.94,40.16,128086.0
2017-03-30 14:30:00,40.16,40.27,40.13,40.18,60563.0,40.16,40.27,40.13,40.18,60563.0
2017-03-30 15:00:00,40.16,40.51,40.13,40.4,131017.0,40.16,40.51,40.13,40.4,131017.0
2017-03-30 15:30:00,40.4,40.58,40.29,40.41,189541.0,40.4,40.58,40.29,40.41,189541.0
2017-03-31 09:30:00,40.42,40.62,39.88,40.42,107635.0,40.42,40.62,39.88,40.42,107635.0
2017-03-31 10:00:00,40.4,40.84,40.05,40.06,97563.0,40.4,40.84,40.05,40.06,97563.0
2017-03-31 10:30:00,40.08,40.3,39.98,40.08,56845.0,40.08,40.3,39.98,40.08,56845.0
2017-03-31 11:00:00,40.06,40.27,40.03,40.23,55348.0,40.06,40.27,40.03,40.23,55348.0
2017-03-31 11:30:00,40.23,40.54,40.1,40.52,56654.0,40.23,40.54,40.1,40.52,56654.0
2017-03-31 12:00:00,40.49,40.67,40.35,40.37,32121.0,40.49,40.67,40.35,40.37,32121.0
2017-03-31 12:30:00,40.39,40.4,40.06,40.26,43165.0,40.39,40.4,40.06,40.26,43165.0
2017-03-31 13:00:00,40.23,40.4,40.14,40.21,26685.0,40.23,40.4,40.14,40.21,26685.0
2017-03-31 13:30:00,40.22,40.35,40.22,40.28,20987.0,40.22,40.35,40.22,40.28,20987.0
2017-03-31 14:00:00,40.24,40.28,40.05,40.19,39624.0,40.24,40.28,40.05,40.19,39624.0
2017-03-31 14:30:00,40.14,40.2,40.02,40.1,30761.0,40.14,40.2,40.02,40.1,30761.0
2017-03-31 15:00:00,40.11,40.18,40.0,40.08,67571.0,40.11,40.18,40.0,40.08,67571.0
2017-03-31 15:30:00,40.08,40.28,40.07,40.21,118792.0,40.08,40.28,40.07,40.21,118792.0
2017-04-03 09:30:00,40.63,40.63,39.75,39.81,146992.0,40.63,40.63,39.75,39.81,146992.0
2017-04-03 10:00:00,39.81,39.98,39.5,39.56,73939.0,39.81,39.98,39.5,39.56,73939.0
2017-04-03 10:30:00,39.61,39.62,38.92,38.93,112645.0,39.61,39.62,38.92,38.93,112645.0
2017-04-03 11:00:00,38.94,39.07,38.77,38.95,125768.0,38.94,39.07,38.77,38.95,125768.0
2017-04-03 11:30:00,38.97,39.02,38.75,38.79,61759.0,38.97,39.02,38.75,38.79,61759.0
2017-04-03 12:00:00,38.81,38.9,38.56,38.87,59901.0,38.81,38.9,38.56,38.87,59901.0
2017-04-03 12:30:00,38.86,39.04,38.82,38.96,53778.0,38.86,39.04,38.82,38.96,53778.0
2017-04-03 13:00:00,38.97,39.32,38.96,39.09,57597.0,38.97,39.32,38.96,39.09,57597.0
2017-04-03 13:30:00,39.07,39.15,38.93,39.0,24974.0,39.07,39.15,38.93,39.0,24974.0
2017-04-03 14:00:00,39.0,39.25,38.85,39.25,53679.0,39.0,39.25,38.85,39.25,53679.0
2017-04-03 14:30:00,39.23,39.4,39.16,39.22,39626.0,39.23,39.4,39.16,39.22,39626.0
2017-04-03 15:00:00,39.21,39.31,38.89,38.95,70117.0,39.21,39.31,38.89,38.95,70117.0
2017-04-03 15:30:00,38.95,39.04,38.32,38.44,244236.0,38.95,39.04,38.32,38.44,244236.0
2017-04-04 09:30:00,38.44,39.52,38.42,39.13,112827.0,38.44,39.52,38.42,39.13,112827.0
2017-04-04 10:00:00,39.07,39.1,38.36,38.44,41030.0,39.07,39.1,38.36,38.44,41030.0
2017-04-04 10:30:00,38.45,39.0,38.45,38.86,49520.0,38.45,39.0,38.45,38.86,49520.0
2017-04-04 11:00:00,38.82,39.11,38.81,38.82,19437.0,38.82,39.11,38.81,38.82,19437.0
2017-04-04 11:30:00,38.8,39.06,38.72,38.87,44796.0,38.8,39.06,38.72,38.87,44796.0
2017-04-04 12:00:00,38.83,38.87,38.62,38.71,16908.0,38.83,38.87,38.62,38.71,16908.0
2017-04-04 12:30:00,38.72,38.82,38.63,38.77,56006.0,38.72,38.82,38.63,38.77,56006.0
2017-04-04 13:00:00,38.75,38.86,38.63,38.77,42346.0,38.75,38.86,38.63,38.77,42346.0
2017-04-04 13:30:00,38.78,38.92,38.73,38.84,41177.0,38.78,38.92,38.73,38.84,41177.0
2017-04-04 14:00:00,38.82,39.06,38.78,38.8,57268.0,38.82,39.06,38.78,38.8,57268.0
2017-04-04 14:30:00,38.78,38.8,38.64,38.66,37809.0,38.78,38.8,38.64,38.66,37809.0
2017-04-04 15:00:00,38.65,38.78,38.61,38.75,35353.0,38.65,38.78,38.61,38.75,35353.0
2017-04-04 15:30:00,38.77,38.95,38.71,38.93,119161.0,38.77,38.95,38.71,38.93,119161.0
2017-04-05 09:30:00,38.92,39.13,38.58,38.83,87671.0,38.92,39.13,38.58,38.83,87671.0
2017-04-05 10:00:00,38.83,39.09,38.6,39.09,38521.0,38.83,39.09,38.6,39.09,38521.0
2017-04-05 10:30:00,39.08,39.09,38.87,39.0,33163.0,39.08,39.09,38.87,39.0,33163.0
2017-04-05 11:00:00,39.01,39.08,38.74,38.89,64494.0,39.01,39.08,38.74,38.89,64494.0
2017-04-05 11:30:00,38.9,38.97,38.69,38.92,38191.0,38.9,38.97,38.69,38.92,38191.0
2017-04-05 12:00:00,38.92,39.09,38.9,39.04,27234.0,38.92,39.09,38.9,39.04,27234.0
2017-04-05 12:30:00,38.99,39.14,38.98,39.07,84486.0,38.99,39.14,38.98,39.07,84486.0
2017-04-05 13:00:00,39.06,39.26,38.99,39.12,39859.0,39.06,39.26,38.99,39.12,39859.0
2017-04-05 13:30:00,39.12,39.26,39.03,39.2,40166.0,39.12,39.26,39.03,39.2,40166.0
2017-04-05 14:00:00,39.2,39.22,38.66,38.96,47144.0,39.2,39.22,38.66,38.96,47144.0
2017-04-05 14:30:00,38.93,38.96,38.49,38.63,66194.0,38.93,38.96,38.49,38.63,66194.0
2017-04-05 15:00:00,38.63,38.7,37.82,37.89,96258.0,38.63,38.7,37.82,37.89,96258.0
2017-04-05 15:30:00,37.86,38.06,37.62,37.92,191150.0,37.86,38.06,37.62,37.92,191150.0
2017-04-06 09:30:00,37.92,38.49,37.62,37.95,95878.0,37.92,38.49,37.62,37.95,95878.0
2017-04-06 10:00:00,37.95,38.18,37.67,37.84,55499.0,37.95,38.18,37.67,37.84,55499.0
2017-04-06 10:30:00,37.83,37.89,37.39,37.43,51910.0,37.83,37.89,37.39,37.43,51910.0
2017-04-06 11:00:00,37.44,37.91,37.26,37.75,74096.0,37.44,37.91,37.26,37.75,74096.0
2017-04-06 11:30:00,37.74,37.95,37.65,37.74,67163.0,37.74,37.95,37.65,37.74,67163.0
2017-04-06 12:00:00,37.75,38.04,37.73,38.03,40220.0,37.75,38.04,37.73,38.03,40220.0
2017-04-06 12:30:00,37.98,37.98,37.65,37.79,48565.0,37.98,37.98,37.65,37.79,48565.0
2017-04-06 13:00:00,37.74,37.9,37.67,37.83,56842.0,37.74,37.9,37.67,37.83,56842.0
2017-04-06 13:30:00,37.83,37.92,37.71,37.75,63594.0,37.83,37.92,37.71,37.75,63594.0
2017-04-06 14:00:00,37.78,37.89,37.55,37.65,99248.0,37.78,37.89,37.55,37.65,99248.0
2017-04-06 14:30:00,37.64,37.96,37.64,37.79,90447.0,37.64,37.96,37.64,37.79,90447.0
2017-04-06 15:00:00,37.78,38.0,37.72,37.89,75408.0,37.78,38.0,37.72,37.89,75408.0
2017-04-06 15:30:00,37.87,38.01,37.83,37.99,177606.0,37.87,38.01,37.83,37.99,177606.0
2017-04-07 09:30:00,37.86,37.98,37.55,37.57,32462.0,37.86,37.98,37.55,37.57,32462.0
2017-04-07 10:00:00,37.59,38.11,37.59,37.89,41191.0,37.59,38.11,37.59,37.89,41191.0
2017-04-07 10:30:00,37.88,38.27,37.83,37.94,62224.0,37.88,38.27,37.83,37.94,62224.0
2017-04-07 11:00:00,37.98,38.08,37.85,38.02,46885.0,37.98,38.08,37.85,38.02,46885.0
2017-04-07 11:30:00,37.99,38.1,37.96,38.07,41209.0,37.99,38.1,37.96,38.07,41209.0
2017-04-07 12:00:00,38.08,38.44,38.07,38.34,52545.0,38.08,38.44,38.07,38.34,52545.0
2017-04-07 12:30:00,38.31,38.68,38.3,38.67,35255.0,38.31,38.68,38.3,38.67,35255.0
2017-04-07 13:00:00,38.66,38.84,38.56,38.63,45235.0,38.66,38.84,38.56,38.63,45235.0
2017-04-07 13:30:00,38.66,38.7,38.43,38.66,16617.0,38.66,38.7,38.43,38.66,16617.0
2017-04-07 14:00:00,38.68,38.91,38.68,38.89,32868.0,38.68,38.91,38.68,38.89,32868.0
2017-04-07 14:30:00,38.87,38.9,38.63,38.8,44063.0,38.87,38.9,38.63,38.8,44063.0
2017-04-07 15:00:00,38.79,38.95,38.65,38.74,77967.0,38.79,38.95,38.65,38.74,77967.0
2017-04-07 15:30:00,38.73,38.91,38.61,38.87,101582.0,38.73,38.91,38.61,38.87,101582.0
2017-04-10 09:30:00,38.93,39.8,38.56,39.65,70394.0,38.93,39.8,38.56,39.65,70394.0
2017-04-10 10:00:00,39.69,39.8,39.41,39.42,83892.0,39.69,39.8,39.41,39.42,83892.0
2017-04-10 10:30:00,39.45,39.79,39.44,39.44,43996.0,39.45,39.79,39.44,39.44,43996.0
2017-04-10 11:00:00,39.43,39.58,39.26,39.38,46867.0,39.43,39.58,39.26,39.38,46867.0
2017-04-10 11:30:00,39.42,39.47,39.23,39.24,38902.0,39.42,39.47,39.23,39.24,38902.0
2017-04-10 12:00:00,39.24,39.44,39.06,39.09,75883.0,39.24,39.44,39.06,39.09,75883.0
2017-04-10 12:30:00,39.08,39.31,39.0,39.16,57043.0,39.08,39.31,39.0,39.16,57043.0
2017-04-10 13:00:00,39.2,39.3,39.07,39.13,33341.0,39.2,39.3,39.07,39.13,33341.0
2017-04-10 13:30:00,39.13,39.3,39.09,39.3,16639.0,39.13,39.3,39.09,39.3,16639.0
2017-04-10 14:00:00,39.32,39.41,39.25,39.25,24457.0,39.32,39.41,39.25,39.25,24457.0
2017-04-10 14:30:00,39.23,39.26,39.1,39.14,38409.0,39.23,39.26,39.1,39.14,38409.0
2017-04-10 15:00:00,39.15,39.22,38.87,38.87,43387.0,39.15,39.22,38.87,38.87,43387.0
2017-04-10 15:30:00,38.87,38.91,38.6,38.72,114964.0,38.87,38.91,38.6,38.72,114964.0
2017-04-11 09:30:00,38.64,39.14,38.64,39.13,57760.0,38.64,39.14,38.64,39.13,57760.0
2017-04-11 10:00:00,39.16,39.42,38.95,39.09,67819.0,39.16,39.42,38.95,39.09,67819.0
2017-04-11 10:30:00,39.08,39.08,38.58,38.73,69392.0,39.08,39.08,38.58,38.73,69392.0
2017-04-11 11:00:00,38.72,38.73,38.42,38.55,30744.0,38.72,38.73,38.42,38.55,30744.0
2017-04-11 11:30:00,38.55,38.85,38.53,38.77,39316.0,38.55,38.85,38.53,38.77,39316.0
2017-04-11 12:00:00,38.82,38.87,38.65,38.81,33178.0,38.82,38.87,38.65,38.81,33178.0
2017-04-11 12:30:00,38.78,38.81,38.53,38.53,26042.0,38.78,38.81,38.53,38.53,26042.0
2017-04-11 13:00:00,38.57,38.82,38.57,38.69,21136.0,38.57,38.82,38.57,38.69,21136.0
2017-04-11 13:30:00,38.72,38.85,38.68,38.85,20378.0,38.72,38.85,38.68,38.85,20378.0
2017-04-11 14:00:00,38.87,39.07,38.85,39.01,39014.0,38.87,39.07,38.85,39.01,39014.0
2017-04-11 14:30:00,39.0,39.29,38.96,39.06,40492.0,39.0,39.29,38.96,39.06,40492.0
2017-04-11 15:00:00,39.07,39.14,38.98,39.09,25862.0,39.07,39.14,38.98,39.09,25862.0
2017-04-11 15:30:00,39.09,39.18,38.95,39.14,125603.0,39.09,39.18,38.95,39.14,125603.0
2017-04-12 09:30:00,39.2,39.73,39.12,39.59,54467.0,39.2,39.73,39.12,39.59,54467.0
2017-04-12 10:00:00,39.59,40.15,39.53,39.89,93700.0,39.59,40.15,39.53,39.89,93700.0
2017-04-12 10:30:00,39.82,39.92,39.44,39.47,38640.0,39.82,39.92,39.44,39.47,38640.0
2017-04-12 11:00:00,39.45,39.52,39.24,39.34,42595.0,39.45,39.52,39.24,39.34,42595.0
2017-04-12 11:30:00,39.35,39.38,39.05,39.33,29105.0,39.35,39.38,39.05,39.33,29105.0
2017-04-12 12:00:00,39.38,39.59,39.37,39.4,28013.0,39.38,39.59,39.37,39.4,28013.0
2017-04-12 12:30:00,39.4,39.5,39.28,39.35,11763.0,39.4,39.5,39.28,39.35,11763.0
2017-04-12 13:00:00,39.4,39.57,39.39,39.56,28477.0,39.4,39.57,39.39,39.56,28477.0
2017-04-12 13:30:00,39.52,39.88,39.45,39.82,27818.0,39.52,39.88,39.45,39.82,27818.0
2017-04-12 14:00:00,39.81,39.87,39.58,39.66,45165.0,39.81,39.87,39.58,39.66,45165.0
2017-04-12 14:30:00,39.62,39.78,39.58,39.78,32636.0,39.62,39.78,39.58,39.78,32636.0
2017-04-12 15:00:00,39.78,39.82,39.4,39.56,53159.0,39.78,39.82,39.4,39.56,53159.0
2017-04-12 15:30:00,39.59,39.62,39.26,39.34,93954.0,39.59,39.62,39.26,39.34,93954.0
2017-04-13 09:30:00,39.35,40.44,39.18,40.34,107708.0,39.35,40.44,39.18,40.34,107708.0
2017-04-13 10:00:00,40.38,41.24,40.38,41.08,147419.0,40.38,41.24,40.38,41.08,147419.0
2017-04-13 10:30:00,41.02,41.19,40.61,40.91,49290.0,41.02,41.19,40.61,40.91,49290.0
2017-04-13 11:00:00,40.95,41.18,40.84,41.17,54987.0,40.95,41.18,40.84,41.17,54987.0
2017-04-13 11:30:00,41.16,41.34,40.96,41.13,84657.0,41.16,41.34,40.96,41.13,84657.0
2017-04-13 12:00:00,41.1,41.19,40.97,41.03,82168.0,41.1,41.19,40.97,41.03,82168.0
2017-04-13 12:30:00,41.03,41.46,41.03,41.42,57989.0,41.03,41.46,41.03,41.42,57989.0
2017-04-13 13:00:00,41.42,41.79,41.18,41.79,73959.0,41.42,41.79,41.18,41.79,73959.0
2017-04-13 13:30:00,41.76,41.93,41.61,41.71,106288.0,41.76,41.93,41.61,41.71,106288.0
2017-04-13 14:00:00,41.71,41.99,41.7,41.97,108660.0,41.71,41.99,41.7,41.97,108660.0
2017-04-13 14:30:00,41.96,42.4,41.95,42.36,136525.0,41.96,42.4,41.95,42.36,136525.0
2017-04-13 15:00:00,42.36,42.73,42.23,42.36,158917.0,42.36,42.73,42.23,42.36,158917.0
2017-04-13 15:30:00,42.36,42.5,42.07,42.29,277355.0,42.36,42.5,42.07,42.29,277355.0
2017-04-17 09:30:00,42.48,42.79,41.85,42.45,110217.0,42.48,42.79,41.85,42.45,110217.0
2017-04-17 10:00:00,42.44,42.97,42.25,42.87,100519.0,42.44,42.97,42.25,42.87,100519.0
2017-04-17 10:30:00,42.92,43.04,42.46,42.71,68432.0,42.92,43.04,42.46,42.71,68432.0
2017-04-17 11:00:00,42.68,42.8,42.3,42.43,57207.0,42.68,42.8,42.3,42.43,57207.0
2017-04-17 11:30:00,42.48,42.59,42.28,42.29,33951.0,42.48,42.59,42.28,42.29,33951.0
2017-04-17 12:00:00,42.23,42.34,42.03,42.11,53639.0,42.23,42.34,42.03,42.11,53639.0
2017-04-17 12:30:00,42.13,42.27,42.08,42.14,27427.0,42.13,42.27,42.08,42.14,27427.0
2017-04-17 13:00:00,42.13,42.23,41.93,41.97,113317.0,42.13,42.23,41.93,41.97,113317.0
2017-04-17 13:30:00,42.04,42.07,41.89,41.91,32779.0,42.04,42.07,41.89,41.91,32779.0
2017-04-17 14:00:00,41.92,42.45,41.92,42.24,38428.0,41.92,42.45,41.92,42.24,38428.0
2017-04-17 14:30:00,42.27,42.33,42.1,42.1,28658.0,42.27,42.33,42.1,42.1,28658.0
2017-04-17 15:00:00,42.1,42.45,42.1,42.45,48015.0,42.1,42.45,42.1,42.45,48015.0
2017-04-17 15:30:00,42.43,42.45,42.0,42.16,109893.0,42.43,42.45,42.0,42.16,109893.0
2017-04-18 09:30:00,41.98,42.63,41.75,42.58,109947.0,41.98,42.63,41.75,42.58,109947.0
2017-04-18 10:00:00,42.56,42.6,41.66,42.07,122345.0,42.56,42.6,41.66,42.07,122345.0
2017-04-18 10:30:00,42.03,42.26,41.65,41.81,77302.0,42.03,42.26,41.65,41.81,77302.0
2017-04-18 11:00:00,41.79,42.03,41.61,41.9,77342.0,41.79,42.03,41.61,41.9,77342.0
2017-04-18 11:30:00,41.89,41.97,41.66,41.81,33701.0,41.89,41.97,41.66,41.81,33701.0
2017-04-18 12:00:00,41.72,41.84,41.54,41.74,40443.0,41.72,41.84,41.54,41.74,40443.0
2017-04-18 12:30:00,41.74,42.04,41.72,42.04,19081.0,41.74,42.04,41.72,42.04,19081.0
2017-04-18 13:00:00,42.02,42.04,41.88,41.97,24939.0,42.02,42.04,41.88,41.97,24939.0
2017-04-18 13:30:00,41.97,42.23,41.95,42.08,30655.0,41.97,42.23,41.95,42.08,30655.0
2017-04-18 14:00:00,42.12,42.58,42.12,42.39,44981.0,42.12,42.58,42.12,42.39,44981.0
2017-04-18 14:30:00,42.38,42.43,42.18,42.28,29572.0,42.38,42.43,42.18,42.28,29572.0
2017-04-18 15:00:00,42.29,42.42,42.14,42.27,29236.0,42.29,42.42,42.14,42.27,29236.0
2017-04-18 15:30:00,42.27,42.54,42.27,42.34,117204.0,42.27,42.54,42.27,42.34,117204.0
2017-04-19 09:30:00,42.25,42.47,41.93,42.41,77813.0,42.25,42.47,41.93,42.41,77813.0
2017-04-19 10:00:00,42.42,42.96,42.35,42.89,55402.0,42.42,42.96,42.35,42.89,55402.0
2017-04-19 10:30:00,42.85,43.03,42.81,42.98,72214.0,42.85,43.03,42.81,42.98,72214.0
2017-04-19 11:00:00,42.98,43.32,42.85,43.13,97117.0,42.98,43.32,42.85,43.13,97117.0
2017-04-19 11:30:00,43.12,43.15,42.59,42.63,59329.0,43.12,43.15,42.59,42.63,59329.0
2017-04-19 12:00:00,42.64,42.68,42.45,42.63,31792.0,42.64,42.68,42.45,42.63,31792.0
2017-04-19 12:30:00,42.67,42.75,42.51,42.68,29500.0,42.67,42.75,42.51,42.68,29500.0
2017-04-19 13:00:00,42.69,42.75,42.49,42.67,25292.0,42.69,42.75,42.49,42.67,25292.0
2017-04-19 13:30:00,42.65,42.72,42.52,42.67,34943.0,42.65,42.72,42.52,42.67,34943.0
2017-04-19 14:00:00,42.65,42.69,42.34,42.4,44259.0,42.65,42.69,42.34,42.4,44259.0
2017-04-19 14:30:00,42.39,42.48,42.23,42.26,47595.0,42.39,42.48,42.23,42.26,47595.0
2017-04-19 15:00:00,42.23,42.23,41.85,41.87,85379.0,42.23,42.23,41.85,41.87,85379.0
2017-04-19 15:30:00,41.87,42.01,41.66,41.86,203707.0,41.87,42.01,41.66,41.86,203707.0
2017-04-20 09:30:00,42.08,42.48,41.86,42.38,73842.0,42.08,42.48,41.86,42.38,73842.0
2017-04-20 10:00:00,42.4,42.9,42.34,42.52,73420.0,42.4,42.9,42.34,42.52,73420.0
2017-04-20 10:30:00,42.54,42.61,42.29,42.43,43961.0,42.54,42.61,42.29,42.43,43961.0
2017-04-20 11:00:00,42.43,42.64,42.35,42.52,22961.0,42.43,42.64,42.35,42.52,22961.0
2017-04-20 11:30:00,42.5,42.89,42.5,42.7,50701.0,42.5,42.89,42.5,42.7,50701.0
2017-04-20 12:00:00,42.72,43.02,42.68,42.84,50030.0,42.72,43.02,42.68,42.84,50030.0
2017-04-20 12:30:00,42.83,42.91,42.51,42.66,47574.0,42.83,42.91,42.51,42.66,47574.0
2017-04-20 13:00:00,42.69,42.77,42.52,42.61,26657.0,42.69,42.77,42.52,42.61,26657.0
2017-04-20 13:30:00,42.63,42.8,42.6,42.64,38426.0,42.63,42.8,42.6,42.64,38426.0
2017-04-20 14:00:00,42.67,42.99,42.65,42.93,44168.0,42.67,42.99,42.65,42.93,44168.0
2017-04-20 14:30:00,42.92,43.13,42.92,43.08,59249.0,42.92,43.13,42.92,43.08,59249.0
2017-04-20 15:00:00,43.1,43.12,42.68,42.82,91108.0,43.1,43.12,42.68,42.82,91108.0
2017-04-20 15:30:00,42.82,43.09,42.71,42.91,158724.0,42.82,43.09,42.71,42.91,158724.0
2017-04-21 09:30:00,42.91,43.37,42.73,43.13,93295.0,42.91,43.37,42.73,43.13,93295.0
2017-04-21 10:00:00,43.14,44.33,43.14,44.16,258838.0,43.14,44.33,43.14,44.16,258838.0
2017-04-21 10:30:00,44.15,44.2,43.53,43.77,126338.0,44.15,44.2,43.53,43.77,126338.0
2017-04-21 11:00:00,43.77,43.92,43.68,43.86,99215.0,43.77,43.92,43.68,43.86,99215.0
2017-04-21 11:30:00,43.88,44.22,43.78,44.12,87182.0,43.88,44.22,43.78,44.12,87182.0
2017-04-21 12:00:00,44.12,44.26,43.81,43.86,87238.0,44.12,44.26,43.81,43.86,87238.0
2017-04-21 12:30:00,43.85,44.15,43.84,44.11,66016.0,43.85,44.15,43.84,44.11,66016.0
2017-04-21 13:00:00,44.11,44.37,44.01,44.23,115467.0,44.11,44.37,44.01,44.23,115467.0
2017-04-21 13:30:00,44.19,44.21,43.81,43.99,63262.0,44.19,44.21,43.81,43.99,63262.0
2017-04-21 14:00:00,43.97,44.38,43.9,44.33,105142.0,43.97,44.38,43.9,44.33,105142.0
2017-04-21 14:30:00,44.33,44.37,44.05,44.23,82103.0,44.33,44.37,44.05,44.23,82103.0
2017-04-21 15:00:00,44.2,44.21,43.99,44.1,152085.0,44.2,44.21,43.99,44.1,152085.0
2017-04-21 15:30:00,44.11,44.37,44.05,44.28,272005.0,44.11,44.37,44.05,44.28,272005.0
2017-04-24 09:30:00,44.6,45.0,43.95,44.37,191899.0,44.6,45.0,43.95,44.37,191899.0
2017-04-24 10:00:00,44.32,44.42,43.77,43.8,73558.0,44.32,44.42,43.77,43.8,73558.0
2017-04-24 10:30:00,43.89,44.48,43.89,44.47,70122.0,43.89,44.48,43.89,44.47,70122.0
2017-04-24 11:00:00,44.5,44.97,44.46,44.94,89647.0,44.5,44.97,44.46,44.94,89647.0
2017-04-24 11:30:00,44.94,45.42,44.88,45.41,124157.0,44.94,45.42,44.88,45.41,124157.0
2017-04-24 12:00:00,45.41,46.04,45.28,45.79,146049.0,45.41,46.04,45.28,45.79,146049.0
2017-04-24 12:30:00,45.81,46.08,45.74,46.05,110081.0,45.81,46.08,45.74,46.05,110081.0
2017-04-24 13:00:00,46.04,46.04,45.81,45.97,52455.0,46.04,46.04,45.81,45.97,52455.0
2017-04-24 13:30:00,45.94,46.0,45.82,45.89,55311.0,45.94,46.0,45.82,45.89,55311.0
2017-04-24 14:00:00,45.85,45.9,45.4,45.43,67058.0,45.85,45.9,45.4,45.43,67058.0
2017-04-24 14:30:00,45.42,45.71,45.4,45.68,129611.0,45.42,45.71,45.4,45.68,129611.0
2017-04-24 15:00:00,45.67,45.91,45.66,45.67,81832.0,45.67,45.91,45.66,45.67,81832.0
2017-04-24 15:30:00,45.68,45.88,45.66,45.75,186998.0,45.68,45.88,45.66,45.75,186998.0
2017-04-25 09:30:00,48.0,49.5,47.86,48.51,539539.0,48.0,49.5,47.86,48.51,539539.0
2017-04-25 10:00:00,48.59,49.01,48.22,48.47,352821.0,48.59,49.01,48.22,48.47,352821.0
2017-04-25 10:30:00,48.47,48.55,47.62,47.76,332256.0,48.47,48.55,47.62,47.76,332256.0
2017-04-25 11:00:00,47.76,47.93,47.46,47.85,227729.0,47.76,47.93,47.46,47.85,227729.0
2017-04-25 11:30:00,47.84,48.05,47.3,47.48,92348.0,47.84,48.05,47.3,47.48,92348.0
2017-04-25 12:00:00,47.48,47.55,47.09,47.32,89368.0,47.48,47.55,47.09,47.32,89368.0
2017-04-25 12:30:00,47.3,47.55,47.17,47.41,76477.0,47.3,47.55,47.17,47.41,76477.0
2017-04-25 13:00:00,47.45,47.47,47.29,47.38,34131.0,47.45,47.47,47.29,47.38,34131.0
2017-04-25 13:30:00,47.36,47.77,47.31,47.7,48140.0,47.36,47.77,47.31,47.7,48140.0
2017-04-25 14:00:00,47.67,47.86,47.45,47.45,46416.0,47.67,47.86,47.45,47.45,46416.0
2017-04-25 14:30:00,47.5,47.61,47.37,47.59,93072.0,47.5,47.61,47.37,47.59,93072.0
2017-04-25 15:00:00,47.6,48.1,47.58,47.9,198595.0,47.6,48.1,47.58,47.9,198595.0
2017-04-25 15:30:00,47.9,48.03,47.79,47.89,183950.0,47.9,48.03,47.79,47.89,183950.0
2017-04-26 09:30:00,47.76,48.0,46.81,46.88,132997.0,47.76,48.0,46.81,46.88,132997.0
2017-04-26 10:00:00,46.84,46.96,46.27,46.39,200585.0,46.84,46.96,46.27,46.39,200585.0
2017-04-26 10:30:00,46.41,46.62,46.28,46.52,100966.0,46.41,46.62,46.28,46.52,100966.0
2017-04-26 11:00:00,46.53,46.54,46.17,46.34,100288.0,46.53,46.54,46.17,46.34,100288.0
2017-04-26 11:30:00,46.35,46.45,46.1,46.14,63387.0,46.35,46.45,46.1,46.14,63387.0
2017-04-26 12:00:00,46.12,46.35,46.07,46.26,67650.0,46.12,46.35,46.07,46.26,67650.0
2017-04-26 12:30:00,46.25,46.37,46.12,46.23,72366.0,46.25,46.37,46.12,46.23,72366.0
2017-04-26 13:00:00,46.24,46.36,46.17,46.17,83876.0,46.24,46.36,46.17,46.17,83876.0
2017-04-26 13:30:00,46.15,46.3,46.12,46.24,63865.0,46.15,46.3,46.12,46.24,63865.0
2017-04-26 14:00:00,46.22,46.45,46.08,46.44,57764.0,46.22,46.45,46.08,46.44,57764.0
2017-04-26 14:30:00,46.45,46.8,46.37,46.76,53076.0,46.45,46.8,46.37,46.76,53076.0
2017-04-26 15:00:00,46.73,47.17,46.7,47.13,80792.0,46.73,47.17,46.7,47.13,80792.0
2017-04-26 15:30:00,47.13,47.18,46.9,46.95,218184.0,47.13,47.18,46.9,46.95,218184.0
2017-04-27 09:30:00,47.13,47.13,46.25,46.67,43460.0,47.13,47.13,46.25,46.67,43460.0
2017-04-27 10:00:00,46.74,47.0,46.2,46.37,92201.0,46.74,47.0,46.2,46.37,92201.0
2017-04-27 10:30:00,46.38,46.43,45.97,46.01,90303.0,46.38,46.43,45.97,46.01,90303.0
2017-04-27 11:00:00,45.97,46.9,45.92,46.67,43918.0,45.97,46.9,45.92,46.67,43918.0
2017-04-27 11:30:00,46.62,46.77,46.51,46.69,28864.0,46.62,46.77,46.51,46.69,28864.0
2017-04-27 12:00:00,46.68,46.95,46.56,46.88,42038.0,46.68,46.95,46.56,46.88,42038.0
2017-04-27 12:30:00,46.86,47.08,46.71,47.08,30469.0,46.86,47.08,46.71,47.08,30469.0
2017-04-27 13:00:00,47.09,47.31,47.01,47.11,57675.0,47.09,47.31,47.01,47.11,57675.0
2017-04-27 13:30:00,47.06,47.13,46.91,46.97,34097.0,47.06,47.13,46.91,46.97,34097.0
2017-04-27 14:00:00,46.98,47.41,46.93,47.39,52641.0,46.98,47.41,46.93,47.39,52641.0
2017-04-27 14:30:00,47.43,47.54,47.31,47.53,54356.0,47.43,47.54,47.31,47.53,54356.0
2017-04-27 15:00:00,47.54,47.63,47.39,47.58,85698.0,47.54,47.63,47.39,47.58,85698.0
2017-04-27 15:30:00,47.55,47.82,47.45,47.54,189062.0,47.55,47.82,47.45,47.54,189062.0
2017-04-28 09:30:00,47.85,48.15,46.81,47.0,77606.0,47.85,48.15,46.81,47.0,77606.0
2017-04-28 10:00:00,47.06,47.3,46.64,46.75,65679.0,47.06,47.3,46.64,46.75,65679.0
2017-04-28 10:30:00,46.75,47.4,46.73,47.4,85136.0,46.75,47.4,46.73,47.4,85136.0
2017-04-28 11:00:00,47.4,47.5,47.2,47.31,48463.0,47.4,47.5,47.2,47.31,48463.0
2017-04-28 11:30:00,47.32,47.32,47.03,47.19,42076.0,47.32,47.32,47.03,47.19,42076.0
2017-04-28 12:00:00,47.21,47.46,47.21,47.35,42133.0,47.21,47.46,47.21,47.35,42133.0
2017-04-28 12:30:00,47.39,47.54,47.37,47.53,38635.0,47.39,47.54,47.37,47.53,38635.0
2017-04-28 13:00:00,47.55,47.73,47.53,47.71,47694.0,47.55,47.73,47.53,47.71,47694.0
2017-04-28 13:30:00,47.68,47.8,47.54,47.54,33076.0,47.68,47.8,47.54,47.54,33076.0
2017-04-28 14:00:00,47.53,47.95,47.53,47.93,46456.0,47.53,47.95,47.53,47.93,46456.0
2017-04-28 14:30:00,47.91,48.06,47.85,48.06,51920.0,47.91,48.06,47.85,48.06,51920.0
2017-04-28 15:00:00,48.06,48.31,48.02,48.28,88739.0,48.06,48.31,48.02,48.28,88739.0
2017-04-28 15:30:00,48.27,48.53,48.18,48.19,246898.0,48.27,48.53,48.18,48.19,246898.0
2017-05-01 09:30:00,48.28,48.43,48.02,48.27,41156.0,48.28,48.43,48.02,48.27,41156.0
2017-05-01 10:00:00,48.21,48.46,48.03,48.31,30381.0,48.21,48.46,48.03,48.31,30381.0
2017-05-01 10:30:00,48.29,48.95,48.23,48.62,44017.0,48.29,48.95,48.23,48.62,44017.0
2017-05-01 11:00:00,48.63,48.94,48.55,48.75,75242.0,48.63,48.94,48.55,48.75,75242.0
2017-05-01 11:30:00,48.76,48.76,48.4,48.53,60587.0,48.76,48.76,48.4,48.53,60587.0
2017-05-01 12:00:00,48.54,48.55,48.35,48.38,33560.0,48.54,48.55,48.35,48.38,33560.0
2017-05-01 12:30:00,48.39,48.43,48.13,48.36,38604.0,48.39,48.43,48.13,48.36,38604.0
2017-05-01 13:00:00,48.37,48.46,48.28,48.31,33330.0,48.37,48.46,48.28,48.31,33330.0
2017-05-01 13:30:00,48.36,48.53,48.3,48.48,32167.0,48.36,48.53,48.3,48.48,32167.0
2017-05-01 14:00:00,48.53,48.59,48.44,48.5,31972.0,48.53,48.59,48.44,48.5,31972.0
2017-05-01 14:30:00,48.49,48.53,48.29,48.38,39795.0,48.49,48.53,48.29,48.38,39795.0
2017-05-01 15:00:00,48.38,48.68,48.35,48.63,47853.0,48.38,48.68,48.35,48.63,47853.0
2017-05-01 15:30:00,48.61,48.79,48.56,48.72,160664.0,48.61,48.79,48.56,48.72,160664.0
2017-05-02 09:30:00,48.9,48.9,47.81,47.85,65358.0,48.9,48.9,47.81,47.85,65358.0
2017-05-02 10:00:00,47.86,47.94,47.45,47.88,82784.0,47.86,47.94,47.45,47.88,82784.0
2017-05-02 10:30:00,47.86,47.86,47.29,47.31,59045.0,47.86,47.86,47.29,47.31,59045.0
2017-05-02 11:00:00,47.34,47.51,47.12,47.43,56918.0,47.34,47.51,47.12,47.43,56918.0
2017-05-02 11:30:00,47.39,48.07,47.38,47.99,64484.0,47.39,48.07,47.38,47.99,64484.0
2017-05-02 12:00:00,47.98,48.1,47.85,48.08,52579.0,47.98,48.1,47.85,48.08,52579.0
2017-05-02 12:30:00,48.07,48.19,48.01,48.01,58278.0,48.07,48.19,48.01,48.01,58278.0
2017-05-02 13:00:00,48.01,48.02,47.82,47.94,42774.0,48.01,48.02,47.82,47.94,42774.0
2017-05-02 13:30:00,47.94,48.01,47.86,47.87,43861.0,47.94,48.01,47.86,47.87,43861.0
2017-05-02 14:00:00,47.86,48.0,47.85,48.0,51662.0,47.86,48.0,47.85,48.0,51662.0
2017-05-02 14:30:00,48.0,48.09,47.75,47.76,60635.0,48.0,48.09,47.75,47.76,60635.0
2017-05-02 15:00:00,47.74,47.77,47.18,47.25,77032.0,47.74,47.77,47.18,47.25,77032.0
2017-05-02 15:30:00,47.23,47.49,47.18,47.44,177789.0,47.23,47.49,47.18,47.44,177789.0
2017-05-03 09:30:00,47.53,47.53,46.76,47.13,61699.0,47.53,47.53,46.76,47.13,61699.0
2017-05-03 10:00:00,47.19,47.25,46.56,46.74,76098.0,47.19,47.25,46.56,46.74,76098.0
2017-05-03 10:30:00,46.78,46.95,46.53,46.6,64960.0,46.78,46.95,46.53,46.6,64960.0
2017-05-03 11:00:00,46.63,47.21,46.63,47.13,30395.0,46.63,47.21,46.63,47.13,30395.0
2017-05-03 11:30:00,47.15,47.16,46.9,46.96,46533.0,47.15,47.16,46.9,46.96,46533.0
2017-05-03 12:00:00,46.96,47.17,46.88,47.12,25462.0,46.96,47.17,46.88,47.12,25462.0
2017-05-03 12:30:00,47.12,47.45,47.12,47.37,20059.0,47.12,47.45,47.12,47.37,20059.0
2017-05-03 13:00:00,47.4,47.64,47.4,47.61,27311.0,47.4,47.64,47.4,47.61,27311.0
2017-05-03 13:30:00,47.61,47.66,47.47,47.55,20895.0,47.61,47.66,47.47,47.55,20895.0
2017-05-03 14:00:00,47.52,47.68,47.48,47.53,27440.0,47.52,47.68,47.48,47.53,27440.0
2017-05-03 14:30:00,47.53,47.6,47.43,47.54,35168.0,47.53,47.6,47.43,47.54,35168.0
2017-05-03 15:00:00,47.5,47.84,47.45,47.83,49913.0,47.5,47.84,47.45,47.83,49913.0
2017-05-03 15:30:00,47.84,48.08,47.78,47.99,124334.0,47.84,48.08,47.78,47.99,124334.0
2017-05-04 09:30:00,48.3,48.32,47.4,47.64,48100.0,48.3,48.32,47.4,47.64,48100.0
2017-05-04 10:00:00,47.71,48.08,47.4,47.92,64190.0,47.71,48.08,47.4,47.92,64190.0
2017-05-04 10:30:00,47.96,47.96,47.42,47.84,64635.0,47.96,47.96,47.42,47.84,64635.0
2017-05-04 11:00:00,47.87,47.91,47.6,47.84,34288.0,47.87,47.91,47.6,47.84,34288.0
2017-05-04 11:30:00,47.87,48.05,47.75,47.83,37885.0,47.87,48.05,47.75,47.83,37885.0
2017-05-04 12:00:00,47.88,47.99,47.5,47.56,28580.0,47.88,47.99,47.5,47.56,28580.0
2017-05-04 12:30:00,47.56,47.88,47.44,47.77,20021.0,47.56,47.88,47.44,47.77,20021.0
2017-05-04 13:00:00,47.85,47.95,47.81,47.9,20457.0,47.85,47.95,47.81,47.9,20457.0
2017-05-04 13:30:00,47.92,47.94,47.75,47.86,18643.0,47.92,47.94,47.75,47.86,18643.0
2017-05-04 14:00:00,47.84,47.97,47.76,47.9,20152.0,47.84,47.97,47.76,47.9,20152.0
2017-05-04 14:30:00,47.93,48.0,47.89,47.96,34838.0,47.93,48.0,47.89,47.96,34838.0
2017-05-04 15:00:00,47.95,47.95,47.69,47.7,22913.0,47.95,47.95,47.69,47.7,22913.0
2017-05-04 15:30:00,47.7,47.94,47.58,47.88,59204.0,47.7,47.94,47.58,47.88,59204.0
2017-05-05 09:30:00,47.85,47.89,47.21,47.28,54030.0,47.85,47.89,47.21,47.28,54030.0
2017-05-05 10:00:00,47.34,47.51,46.75,47.02,61287.0,47.34,47.51,46.75,47.02,61287.0
2017-05-05 10:30:00,46.95,47.06,46.73,46.89,51393.0,46.95,47.06,46.73,46.89,51393.0
2017-05-05 11:00:00,46.89,46.91,46.47,46.48,53722.0,46.89,46.91,46.47,46.48,53722.0
2017-05-05 11:30:00,46.48,46.93,46.48,46.79,37116.0,46.48,46.93,46.48,46.79,37116.0
2017-05-05 12:00:00,46.8,46.99,46.66,46.95,26501.0,46.8,46.99,46.66,46.95,26501.0
2017-05-05 12:30:00,46.95,47.2,46.92,47.2,32162.0,46.95,47.2,46.92,47.2,32162.0
2017-05-05 13:00:00,47.19,47.2,46.99,47.06,29351.0,47.19,47.2,46.99,47.06,29351.0
2017-05-05 13:30:00,47.05,47.32,47.05,47.2,31482.0,47.05,47.32,47.05,47.2,31482.0
2017-05-05 14:00:00,47.19,47.3,47.09,47.14,31396.0,47.19,47.3,47.09,47.14,31396.0
2017-05-05 14:30:00,47.16,47.42,47.13,47.37,40118.0,47.16,47.42,47.13,47.37,40118.0
2017-05-05 15:00:00,47.35,47.62,47.33,47.59,73481.0,47.35,47.62,47.33,47.59,73481.0
2017-05-05 15:30:00,47.63,47.75,47.58,47.72,132774.0,47.63,47.75,47.58,47.72,132774.0
2017-05-08 09:30:00,47.17,47.65,46.51,46.57,95962.0,47.17,47.65,46.51,46.57,95962.0
2017-05-08 10:00:00,46.56,46.83,46.51,46.51,49484.0,46.56,46.83,46.51,46.51,49484.0
2017-05-08 10:30:00,46.54,47.1,46.4,46.91,106261.0,46.54,47.1,46.4,46.91,106261.0
2017-05-08 11:00:00,46.9,46.9,46.06,46.06,90133.0,46.9,46.9,46.06,46.06,90133.0
2017-05-08 11:30:00,46.01,46.13,45.73,45.77,68799.0,46.01,46.13,45.73,45.77,68799.0
2017-05-08 12:00:00,45.77,45.95,45.67,45.71,55264.0,45.77,45.95,45.67,45.71,55264.0
2017-05-08 12:30:00,45.68,46.02,45.68,45.73,63214.0,45.68,46.02,45.68,45.73,63214.0
2017-05-08 13:00:00,45.74,45.95,45.52,45.95,62484.0,45.74,45.95,45.52,45.95,62484.0
2017-05-08 13:30:00,45.92,45.93,45.67,45.9,58711.0,45.92,45.93,45.67,45.9,58711.0
2017-05-08 14:00:00,45.91,46.17,45.87,45.97,78791.0,45.91,46.17,45.87,45.97,78791.0
2017-05-08 14:30:00,45.98,46.03,45.81,45.81,69888.0,45.98,46.03,45.81,45.81,69888.0
2017-05-08 15:00:00,45.81,45.97,45.66,45.77,104406.0,45.81,45.97,45.66,45.77,104406.0
2017-05-08 15:30:00,45.78,45.78,45.13,45.28,397824.0,45.78,45.78,45.13,45.28,397824.0
2017-05-09 09:30:00,47.68,48.2,45.83,46.58,190043.0,47.68,48.2,45.83,46.58,190043.0
2017-05-09 10:00:00,46.53,47.32,46.09,46.54,109857.0,46.53,47.32,46.09,46.54,109857.0
2017-05-09 10:30:00,46.64,47.22,46.5,46.53,81913.0,46.64,47.22,46.5,46.53,81913.0
2017-05-09 11:00:00,46.56,46.65,46.2,46.55,86405.0,46.56,46.65,46.2,46.55,86405.0
2017-05-09 11:30:00,46.5,46.58,46.21,46.4,52073.0,46.5,46.58,46.21,46.4,52073.0
2017-05-09 12:00:00,46.4,46.95,46.29,46.79,55548.0,46.4,46.95,46.29,46.79,55548.0
2017-05-09 12:30:00,46.82,46.99,46.64,46.69,45280.0,46.82,46.99,46.64,46.69,45280.0
2017-05-09 13:00:00,46.72,46.93,46.28,46.31,48581.0,46.72,46.93,46.28,46.31,48581.0
2017-05-09 13:30:00,46.33,46.52,46.26,46.29,67739.0,46.33,46.52,46.26,46.29,67739.0
2017-05-09 14:00:00,46.27,46.33,46.04,46.09,67875.0,46.27,46.33,46.04,46.09,67875.0
2017-05-09 14:30:00,46.09,46.25,45.79,45.79,82488.0,46.09,46.25,45.79,45.79,82488.0
2017-05-09 15:00:00,45.8,46.49,45.8,46.33,104820.0,45.8,46.49,45.8,46.33,104820.0
2017-05-09 15:30:00,46.31,46.89,46.23,46.8,256983.0,46.31,46.89,46.23,46.8,256983.0
2017-05-10 09:30:00,46.64,47.2,46.52,46.87,113182.0,46.64,47.2,46.52,46.87,113182.0
2017-05-10 10:00:00,46.93,47.06,46.63,46.8,88546.0,46.93,47.06,46.63,46.8,88546.0
2017-05-10 10:30:00,46.75,47.0,44.25,44.36,695691.0,46.75,47.0,44.25,44.36,695691.0
2017-05-10 11:00:00,44.45,44.64,43.21,43.96,692985.0,44.45,44.64,43.21,43.96,692985.0
2017-05-10 11:30:00,43.96,44.04,43.19,43.42,230410.0,43.96,44.04,43.19,43.42,230410.0
2017-05-10 12:00:00,43.39,44.28,43.28,43.65,401317.0,43.39,44.28,43.28,43.65,401317.0
2017-05-10 12:30:00,43.63,44.62,42.66,43.39,873932.0,43.63,44.62,42.66,43.39,873932.0
2017-05-10 13:00:00,43.42,43.52,42.75,43.16,127933.0,43.42,43.52,42.75,43.16,127933.0
2017-05-10 13:30:00,43.15,43.15,42.51,43.07,207131.0,43.15,43.15,42.51,43.07,207131.0
2017-05-10 14:00:00,43.07,43.58,42.92,43.51,123459.0,43.07,43.58,42.92,43.51,123459.0
2017-05-10 14:30:00,43.51,43.55,43.07,43.34,115926.0,43.51,43.55,43.07,43.34,115926.0
2017-05-10 15:00:00,43.37,43.62,43.0,43.58,156340.0,43.37,43.62,43.0,43.58,156340.0
2017-05-10 15:30:00,43.57,44.14,43.54,44.09,556526.0,43.57,44.14,43.54,44.09,556526.0
2017-05-11 09:30:00,44.3,44.3,43.61,43.82,100612.0,44.3,44.3,43.61,43.82,100612.0
2017-05-11 10:00:00,43.83,43.97,43.35,43.52,167956.0,43.83,43.97,43.35,43.52,167956.0
2017-05-11 10:30:00,43.51,43.68,43.26,43.5,80303.0,43.51,43.68,43.26,43.5,80303.0
2017-05-11 11:00:00,43.57,43.99,43.51,43.9,79442.0,43.57,43.99,43.51,43.9,79442.0
2017-05-11 11:30:00,43.93,44.05,43.79,43.89,74476.0,43.93,44.05,43.79,43.89,74476.0
2017-05-11 12:00:00,43.91,44.36,43.91,44.29,62961.0,43.91,44.36,43.91,44.29,62961.0
2017-05-11 12:30:00,44.3,44.51,44.25,44.32,45494.0,44.3,44.51,44.25,44.32,45494.0
2017-05-11 13:00:00,44.29,44.65,44.23,44.41,50510.0,44.29,44.65,44.23,44.41,50510.0
2017-05-11 13:30:00,44.45,45.1,44.44,45.01,79320.0,44.45,45.1,44.44,45.01,79320.0
2017-05-11 14:00:00,45.03,45.21,44.94,45.09,56676.0,45.03,45.21,44.94,45.09,56676.0
2017-05-11 14:30:00,45.07,45.2,44.6,44.69,52659.0,45.07,45.2,44.6,44.69,52659.0
2017-05-11 15:00:00,44.69,44.7,44.49,44.58,60907.0,44.69,44.7,44.49,44.58,60907.0
2017-05-11 15:30:00,44.58,45.04,44.45,44.92,201896.0,44.58,45.04,44.45,44.92,201896.0
2017-05-12 09:30:00,45.11,45.66,44.7,45.37,85851.0,45.11,45.66,44.7,45.37,85851.0
2017-05-12 10:00:00,45.46,45.8,45.05,45.59,67449.0,45.46,45.8,45.05,45.59,67449.0
2017-05-12 10:30:00,45.62,46.17,45.55,46.17,104341.0,45.62,46.17,45.55,46.17,104341.0
2017-05-12 11:00:00,46.14,46.44,45.9,46.27,95559.0,46.14,46.44,45.9,46.27,95559.0
2017-05-12 11:30:00,46.25,46.48,46.08,46.36,71427.0,46.25,46.48,46.08,46.36,71427.0
2017-05-12 12:00:00,46.37,46.45,46.18,46.38,32813.0,46.37,46.45,46.18,46.38,32813.0
2017-05-12 12:30:00,46.41,46.71,46.3,46.67,73679.0,46.41,46.71,46.3,46.67,73679.0
2017-05-12 13:00:00,46.68,46.73,46.57,46.62,77102.0,46.68,46.73,46.57,46.62,77102.0
2017-05-12 13:30:00,46.63,46.91,46.58,46.87,90623.0,46.63,46.91,46.58,46.87,90623.0
2017-05-12 14:00:00,46.87,47.47,46.83,47.3,167383.0,46.87,47.47,46.83,47.3,167383.0
2017-05-12 14:30:00,47.28,47.46,47.14,47.4,109042.0,47.28,47.46,47.14,47.4,109042.0
2017-05-12 15:00:00,47.38,47.63,47.34,47.46,143966.0,47.38,47.63,47.34,47.46,143966.0
2017-05-12 15:30:00,47.53,47.56,46.95,47.13,318855.0,47.53,47.56,46.95,47.13,318855.0
2017-05-15 09:30:00,43.2,44.77,42.66,44.33,1163107.0,43.2,44.77,42.66,44.33,1163107.0
2017-05-15 10:00:00,44.28,44.4,42.58,42.63,906562.0,44.28,44.4,42.58,42.63,906562.0
2017-05-15 10:30:00,42.69,43.21,42.21,42.27,436160.0,42.69,43.21,42.21,42.27,436160.0
2017-05-15 11:00:00,42.27,42.29,41.05,41.45,952196.0,42.27,42.29,41.05,41.45,952196.0
2017-05-15 11:30:00,41.45,41.96,41.44,41.74,332547.0,41.45,41.96,41.44,41.74,332547.0
2017-05-15 12:00:00,41.78,42.34,41.52,42.34,283638.0,41.78,42.34,41.52,42.34,283638.0
2017-05-15 12:30:00,42.34,42.8,42.16,42.59,194538.0,42.34,42.8,42.16,42.59,194538.0
2017-05-15 13:00:00,42.55,42.63,42.28,42.59,115538.0,42.55,42.63,42.28,42.59,115538.0
2017-05-15 13:30:00,42.58,43.0,42.57,42.8,193022.0,42.58,43.0,42.57,42.8,193022.0
2017-05-15 14:00:00,42.8,43.35,42.78,43.28,273420.0,42.8,43.35,42.78,43.28,273420.0
2017-05-15 14:30:00,43.29,43.46,42.75,43.4,318777.0,43.29,43.46,42.75,43.4,318777.0
2017-05-15 15:00:00,43.4,43.79,43.25,43.77,520311.0,43.4,43.79,43.25,43.77,520311.0
2017-05-15 15:30:00,43.76,43.99,43.51,43.9,469587.0,43.76,43.99,43.51,43.9,469587.0
2017-05-16 09:30:00,43.67,44.5,43.51,44.43,239697.0,43.67,44.5,43.51,44.43,239697.0
2017-05-16 10:00:00,44.42,45.5,44.38,45.25,364990.0,44.42,45.5,44.38,45.25,364990.0
2017-05-16 10:30:00,45.28,45.28,44.85,45.09,211571.0,45.28,45.28,44.85,45.09,211571.0
2017-05-16 11:00:00,45.09,45.18,44.96,45.1,122972.0,45.09,45.18,44.96,45.1,122972.0
2017-05-16 11:30:00,45.09,45.1,44.89,45.05,73535.0,45.09,45.1,44.89,45.05,73535.0
2017-05-16 12:00:00,45.05,45.11,44.89,44.9,78683.0,45.05,45.11,44.89,44.9,78683.0
2017-05-16 12:30:00,44.9,44.92,44.18,44.51,75339.0,44.9,44.92,44.18,44.51,75339.0
2017-05-16 13:00:00,44.49,44.8,44.27,44.71,239072.0,44.49,44.8,44.27,44.71,239072.0
2017-05-16 13:30:00,44.73,44.94,44.62,44.7,83585.0,44.73,44.94,44.62,44.7,83585.0
2017-05-16 14:00:00,44.66,44.73,44.36,44.48,68227.0,44.66,44.73,44.36,44.48,68227.0
2017-05-16 14:30:00,44.48,44.7,44.41,44.46,80673.0,44.48,44.7,44.41,44.46,80673.0
2017-05-16 15:00:00,44.5,44.82,44.49,44.74,129824.0,44.5,44.82,44.49,44.74,129824.0
2017-05-16 15:30:00,44.73,45.09,44.72,44.94,296055.0,44.73,45.09,44.72,44.94,296055.0
2017-05-17 09:30:00,44.48,44.5,43.9,44.0,95452.0,44.48,44.5,43.9,44.0,95452.0
2017-05-17 10:00:00,43.99,44.14,43.68,44.0,86498.0,43.99,44.14,43.68,44.0,86498.0
2017-05-17 10:30:00,44.02,44.32,43.82,44.18,103687.0,44.02,44.32,43.82,44.18,103687.0
2017-05-17 11:00:00,44.23,44.39,44.0,44.22,97050.0,44.23,44.39,44.0,44.22,97050.0
2017-05-17 11:30:00,44.32,44.44,44.13,44.4,48243.0,44.32,44.44,44.13,44.4,48243.0
2017-05-17 12:00:00,44.41,44.44,44.06,44.1,36357.0,44.41,44.44,44.06,44.1,36357.0
2017-05-17 12:30:00,44.09,44.2,44.0,44.12,45792.0,44.09,44.2,44.0,44.12,45792.0
2017-05-17 13:00:00,44.12,44.24,44.0,44.06,46399.0,44.12,44.24,44.0,44.06,46399.0
2017-05-17 13:30:00,44.06,44.14,44.02,44.1,35447.0,44.06,44.14,44.02,44.1,35447.0
2017-05-17 14:00:00,44.09,44.11,43.66,43.66,68219.0,44.09,44.11,43.66,43.66,68219.0
2017-05-17 14:30:00,43.7,43.85,42.99,43.48,143491.0,43.7,43.85,42.99,43.48,143491.0
2017-05-17 15:00:00,43.49,43.83,43.19,43.73,98125.0,43.49,43.83,43.19,43.73,98125.0
2017-05-17 15:30:00,43.72,43.93,43.07,43.16,276163.0,43.72,43.93,43.07,43.16,276163.0
2017-05-18 09:30:00,43.13,44.1,42.86,43.94,82407.0,43.13,44.1,42.86,43.94,82407.0
2017-05-18 10:00:00,43.91,44.1,43.25,43.36,73479.0,43.91,44.1,43.25,43.36,73479.0
2017-05-18 10:30:00,43.39,43.5,43.12,43.18,95216.0,43.39,43.5,43.12,43.18,95216.0
2017-05-18 11:00:00,43.22,43.28,42.85,43.08,120878.0,43.22,43.28,42.85,43.08,120878.0
2017-05-18 11:30:00,43.06,43.29,42.38,42.5,85311.0,43.06,43.29,42.38,42.5,85311.0
2017-05-18 12:00:00,42.56,42.65,41.7,42.36,208874.0,42.56,42.65,41.7,42.36,208874.0
2017-05-18 12:30:00,42.33,42.6,42.12,42.29,99452.0,42.33,42.6,42.12,42.29,99452.0
2017-05-18 13:00:00,42.27,42.74,42.19,42.55,54272.0,42.27,42.74,42.19,42.55,54272.0
2017-05-18 13:30:00,42.57,42.7,42.46,42.58,42721.0,42.57,42.7,42.46,42.58,42721.0
2017-05-18 14:00:00,42.61,42.76,42.38,42.46,95304.0,42.61,42.76,42.38,42.46,95304.0
2017-05-18 14:30:00,42.48,42.59,42.02,42.02,84061.0,42.48,42.59,42.02,42.02,84061.0
2017-05-18 15:00:00,42.05,42.42,42.05,42.37,112618.0,42.05,42.42,42.05,42.37,112618.0
2017-05-18 15:30:00,42.39,42.49,42.13,42.24,247881.0,42.39,42.49,42.13,42.24,247881.0
2017-05-19 09:30:00,42.29,43.25,42.12,43.1,155983.0,42.29,43.25,42.12,43.1,155983.0
2017-05-19 10:00:00,43.13,43.14,42.68,43.05,105351.0,43.13,43.14,42.68,43.05,105351.0
2017-05-19 10:30:00,43.08,43.37,42.74,43.21,197573.0,43.08,43.37,42.74,43.21,197573.0
2017-05-19 11:00:00,43.19,43.85,43.19,43.56,146139.0,43.19,43.85,43.19,43.56,146139.0
2017-05-19 11:30:00,43.55,43.88,43.51,43.83,98296.0,43.55,43.88,43.51,43.83,98296.0
2017-05-19 12:00:00,43.87,43.95,43.5,43.54,58351.0,43.87,43.95,43.5,43.54,58351.0
2017-05-19 12:30:00,43.56,43.61,43.38,43.54,33604.0,43.56,43.61,43.38,43.54,33604.0
2017-05-19 13:00:00,43.52,43.86,43.52,43.8,51984.0,43.52,43.86,43.52,43.8,51984.0
2017-05-19 13:30:00,43.79,43.82,43.69,43.79,45796.0,43.79,43.82,43.69,43.79,45796.0
2017-05-19 14:00:00,43.77,44.15,43.68,44.04,87799.0,43.77,44.15,43.68,44.04,87799.0
2017-05-19 14:30:00,44.03,44.08,43.63,43.63,65332.0,44.03,44.08,43.63,43.63,65332.0
2017-05-19 15:00:00,43.64,43.75,43.52,43.54,108525.0,43.64,43.75,43.52,43.54,108525.0
2017-05-19 15:30:00,43.56,43.77,43.36,43.55,186051.0,43.56,43.77,43.36,43.55,186051.0
2017-05-22 09:30:00,43.69,43.96,43.07,43.96,63788.0,43.69,43.96,43.07,43.96,63788.0
2017-05-22 10:00:00,43.91,44.1,43.52,43.76,67308.0,43.91,44.1,43.52,43.76,67308.0
2017-05-22 10:30:00,43.8,43.98,43.3,43.37,98993.0,43.8,43.98,43.3,43.37,98993.0
2017-05-22 11:00:00,43.37,43.48,43.11,43.24,94013.0,43.37,43.48,43.11,43.24,94013.0
2017-05-22 11:30:00,43.21,43.66,43.15,43.62,45633.0,43.21,43.66,43.15,43.62,45633.0
2017-05-22 12:00:00,43.61,43.79,43.44,43.77,31410.0,43.61,43.79,43.44,43.77,31410.0
2017-05-22 12:30:00,43.77,43.79,43.46,43.54,25520.0,43.77,43.79,43.46,43.54,25520.0
2017-05-22 13:00:00,43.55,43.75,43.52,43.67,44498.0,43.55,43.75,43.52,43.67,44498.0
2017-05-22 13:30:00,43.68,43.77,43.57,43.7,38226.0,43.68,43.77,43.57,43.7,38226.0
2017-05-22 14:00:00,43.67,43.87,43.58,43.81,84076.0,43.67,43.87,43.58,43.81,84076.0
2017-05-22 14:30:00,43.81,44.36,43.79,44.28,104208.0,43.81,44.36,43.79,44.28,104208.0
2017-05-22 15:00:00,44.25,44.38,44.21,44.23,91299.0,44.25,44.38,44.21,44.23,91299.0
2017-05-22 15:30:00,44.16,44.82,44.04,44.78,210025.0,44.16,44.82,44.04,44.78,210025.0
2017-05-23 09:30:00,44.86,44.87,44.05,44.52,108900.0,44.86,44.87,44.05,44.52,108900.0
2017-05-23 10:00:00,44.51,46.05,44.47,44.98,181088.0,44.51,46.05,44.47,44.98,181088.0
2017-05-23 10:30:00,45.01,45.24,44.85,45.0,73231.0,45.01,45.24,44.85,45.0,73231.0
2017-05-23 11:00:00,44.96,45.11,44.85,44.91,59563.0,44.96,45.11,44.85,44.91,59563.0
2017-05-23 11:30:00,44.97,45.09,44.71,44.91,58848.0,44.97,45.09,44.71,44.91,58848.0
2017-05-23 12:00:00,44.9,45.02,44.74,44.82,48367.0,44.9,45.02,44.74,44.82,48367.0
2017-05-23 12:30:00,44.8,44.96,44.63,44.91,26121.0,44.8,44.96,44.63,44.91,26121.0
2017-05-23 13:00:00,44.96,45.12,44.86,45.12,45520.0,44.96,45.12,44.86,45.12,45520.0
2017-05-23 13:30:00,45.08,45.22,45.05,45.12,31537.0,45.08,45.22,45.05,45.12,31537.0
2017-05-23 14:00:00,45.12,45.17,45.01,45.12,41019.0,45.12,45.17,45.01,45.12,41019.0
2017-05-23 14:30:00,45.13,45.55,45.12,45.29,75190.0,45.13,45.55,45.12,45.29,75190.0
2017-05-23 15:00:00,45.31,45.38,44.99,45.03,83018.0,45.31,45.38,44.99,45.03,83018.0
2017-05-23 15:30:00,45.01,45.29,45.01,45.15,243498.0,45.01,45.29,45.01,45.15,243498.0
2017-05-24 09:30:00,45.35,45.64,44.71,45.49,117690.0,45.35,45.64,44.71,45.49,117690.0
2017-05-24 10:00:00,45.35,45.87,45.25,45.59,49390.0,45.35,45.87,45.25,45.59,49390.0
2017-05-24 10:30:00,45.6,46.07,45.59,46.07,74438.0,45.6,46.07,45.59,46.07,74438.0
2017-05-24 11:00:00,46.03,46.43,45.91,46.42,69408.0,46.03,46.43,45.91,46.42,69408.0
2017-05-24 11:30:00,46.44,46.52,46.05,46.16,73578.0,46.44,46.52,46.05,46.16,73578.0
2017-05-24 12:00:00,46.16,46.97,46.16,46.97,98816.0,46.16,46.97,46.16,46.97,98816.0
2017-05-24 12:30:00,46.97,47.23,46.97,47.13,94351.0,46.97,47.23,46.97,47.13,94351.0
2017-05-24 13:00:00,47.11,47.19,46.93,46.98,94825.0,47.11,47.19,46.93,46.98,94825.0
2017-05-24 13:30:00,47.0,47.23,46.96,47.09,76732.0,47.0,47.23,46.96,47.09,76732.0
2017-05-24 14:00:00,47.1,47.16,46.8,46.85,43836.0,47.1,47.16,46.8,46.85,43836.0
2017-05-24 14:30:00,46.9,46.9,46.51,46.69,61262.0,46.9,46.9,46.51,46.69,61262.0
2017-05-24 15:00:00,46.71,46.83,46.55,46.59,65658.0,46.71,46.83,46.55,46.59,65658.0
2017-05-24 15:30:00,46.58,46.82,46.45,46.55,158770.0,46.58,46.82,46.45,46.55,158770.0
2017-05-25 09:30:00,47.2,47.2,46.6,46.76,131914.0,47.2,47.2,46.6,46.76,131914.0
2017-05-25 10:00:00,46.78,46.89,46.15,46.35,87821.0,46.78,46.89,46.15,46.35,87821.0
2017-05-25 10:30:00,46.35,46.52,45.97,46.4,97093.0,46.35,46.52,45.97,46.4,97093.0
2017-05-25 11:00:00,46.44,46.51,46.08,46.29,34404.0,46.44,46.51,46.08,46.29,34404.0
2017-05-25 11:30:00,46.28,46.43,46.2,46.25,27275.0,46.28,46.43,46.2,46.25,27275.0
2017-05-25 12:00:00,46.27,46.37,46.16,46.33,50703.0,46.27,46.37,46.16,46.33,50703.0
2017-05-25 12:30:00,46.36,46.39,45.96,46.18,42820.0,46.36,46.39,45.96,46.18,42820.0
2017-05-25 13:00:00,46.21,46.35,46.05,46.31,26311.0,46.21,46.35,46.05,46.31,26311.0
2017-05-25 13:30:00,46.37,46.37,46.12,46.25,19399.0,46.37,46.37,46.12,46.25,19399.0
2017-05-25 14:00:00,46.25,46.32,46.06,46.17,32468.0,46.25,46.32,46.06,46.17,32468.0
2017-05-25 14:30:00,46.15,46.28,46.11,46.19,34166.0,46.15,46.28,46.11,46.19,34166.0
2017-05-25 15:00:00,46.19,46.23,46.06,46.18,51943.0,46.19,46.23,46.06,46.18,51943.0
2017-05-25 15:30:00,46.19,46.37,46.16,46.36,146018.0,46.19,46.37,46.16,46.36,146018.0
2017-05-26 09:30:00,46.76,47.65,46.62,47.65,154098.0,46.76,47.65,46.62,47.65,154098.0
2017-05-26 10:00:00,47.61,47.71,46.68,46.68,155211.0,47.61,47.71,46.68,46.68,155211.0
2017-05-26 10:30:00,46.69,46.9,46.53,46.69,72229.0,46.69,46.9,46.53,46.69,72229.0
2017-05-26 11:00:00,46.68,47.0,46.63,46.94,51109.0,46.68,47.0,46.63,46.94,51109.0
2017-05-26 11:30:00,46.91,46.96,46.59,46.59,44707.0,46.91,46.96,46.59,46.59,44707.0
2017-05-26 12:00:00,46.57,46.74,46.3,46.65,62858.0,46.57,46.74,46.3,46.65,62858.0
2017-05-26 12:30:00,46.65,46.83,46.57,46.6,69642.0,46.65,46.83,46.57,46.6,69642.0
2017-05-26 13:00:00,46.62,46.71,46.49,46.71,33804.0,46.62,46.71,46.49,46.71,33804.0
2017-05-26 13:30:00,46.68,46.76,46.4,46.47,30972.0,46.68,46.76,46.4,46.47,30972.0
2017-05-26 14:00:00,46.49,46.55,46.4,46.42,34281.0,46.49,46.55,46.4,46.42,34281.0
2017-05-26 14:30:00,46.46,46.5,46.3,46.38,63645.0,46.46,46.5,46.3,46.38,63645.0
2017-05-26 15:00:00,46.38,46.56,46.22,46.56,55641.0,46.38,46.56,46.22,46.56,55641.0
2017-05-26 15:30:00,46.55,46.56,46.3,46.38,146377.0,46.55,46.56,46.3,46.38,146377.0
2017-05-30 09:30:00,46.55,46.83,46.38,46.68,80927.0,46.55,46.83,46.38,46.68,80927.0
2017-05-30 10:00:00,46.61,46.86,46.38,46.41,44275.0,46.61,46.86,46.38,46.41,44275.0
2017-05-30 10:30:00,46.41,46.55,46.16,46.24,25831.0,46.41,46.55,46.16,46.24,25831.0
2017-05-30 11:00:00,46.24,46.25,45.81,45.81,38709.0,46.24,46.25,45.81,45.81,38709.0
2017-05-30 11:30:00,45.83,45.95,45.53,45.71,35427.0,45.83,45.95,45.53,45.71,35427.0
2017-05-30 12:00:00,45.71,46.03,45.65,46.03,21940.0,45.71,46.03,45.65,46.03,21940.0
2017-05-30 12:30:00,46.03,46.05,45.5,45.5,36683.0,46.03,46.05,45.5,45.5,36683.0
2017-05-30 13:00:00,45.5,45.58,45.41,45.5,35928.0,45.5,45.58,45.41,45.5,35928.0
2017-05-30 13:30:00,45.53,45.53,45.11,45.17,87767.0,45.53,45.53,45.11,45.17,87767.0
2017-05-30 14:00:00,45.14,45.14,44.81,44.86,49333.0,45.14,45.14,44.81,44.86,49333.0
2017-05-30 14:30:00,44.91,45.15,44.83,44.95,42473.0,44.91,45.15,44.83,44.95,42473.0
2017-05-30 15:00:00,44.95,45.19,44.94,45.09,39273.0,44.95,45.19,44.94,45.09,39273.0
2017-05-30 15:30:00,45.1,45.13,44.93,44.98,99397.0,45.1,45.13,44.93,44.98,99397.0
2017-05-31 09:30:00,45.29,45.54,44.56,44.77,63528.0,45.29,45.54,44.56,44.77,63528.0
2017-05-31 10:00:00,44.81,45.35,44.64,45.01,63777.0,44.81,45.35,44.64,45.01,63777.0
2017-05-31 10:30:00,44.99,45.07,44.65,45.07,56068.0,44.99,45.07,44.65,45.07,56068.0
2017-05-31 11:00:00,45.06,45.49,45.06,45.29,56220.0,45.06,45.49,45.06,45.29,56220.0
2017-05-31 11:30:00,45.3,45.3,44.87,45.09,38518.0,45.3,45.3,44.87,45.09,38518.0
2017-05-31 12:00:00,45.13,45.2,44.96,45.01,23385.0,45.13,45.2,44.96,45.01,23385.0
2017-05-31 12:30:00,45.01,45.2,44.89,45.04,40225.0,45.01,45.2,44.89,45.04,40225.0
2017-05-31 13:00:00,45.02,45.2,44.93,45.17,27605.0,45.02,45.2,44.93,45.17,27605.0
2017-05-31 13:30:00,45.17,45.42,45.15,45.34,28461.0,45.17,45.42,45.15,45.34,28461.0
2017-05-31 14:00:00,45.36,45.42,45.09,45.42,47565.0,45.36,45.42,45.09,45.42,47565.0
2017-05-31 14:30:00,45.42,45.8,45.42,45.61,62274.0,45.42,45.8,45.42,45.61,62274.0
2017-05-31 15:00:00,45.64,45.84,45.63,45.82,63382.0,45.64,45.84,45.63,45.82,63382.0
2017-05-31 15:30:00,45.78,45.89,45.69,45.81,223495.0,45.78,45.89,45.69,45.81,223495.0
2017-06-01 09:30:00,46.97,47.74,46.47,47.73,136457.0,46.97,47.74,46.47,47.73,136457.0
2017-06-01 10:00:00,47.74,48.15,47.14,47.19,188293.0,47.74,48.15,47.14,47.19,188293.0
2017-06-01 10:30:00,47.15,47.8,47.01,47.67,124489.0,47.15,47.8,47.01,47.67,124489.0
2017-06-01 11:00:00,47.66,47.97,47.6,47.92,92458.0,47.66,47.97,47.6,47.92,92458.0
2017-06-01 11:30:00,47.98,47.98,47.19,47.24,71326.0,47.98,47.98,47.19,47.24,71326.0
2017-06-01 12:00:00,47.21,47.85,47.2,47.68,87550.0,47.21,47.85,47.2,47.68,87550.0
2017-06-01 12:30:00,47.7,47.88,47.68,47.78,41158.0,47.7,47.88,47.68,47.78,41158.0
2017-06-01 13:00:00,47.78,47.95,47.75,47.9,37463.0,47.78,47.95,47.75,47.9,37463.0
2017-06-01 13:30:00,47.88,48.43,47.86,48.17,91823.0,47.88,48.43,47.86,48.17,91823.0
2017-06-01 14:00:00,48.19,48.6,48.16,48.47,79127.0,48.19,48.6,48.16,48.47,79127.0
2017-06-01 14:30:00,48.48,48.61,48.25,48.28,83582.0,48.48,48.61,48.25,48.28,83582.0
2017-06-01 15:00:00,48.28,48.58,48.25,48.29,78958.0,48.28,48.58,48.25,48.29,78958.0
2017-06-01 15:30:00,48.3,48.48,48.07,48.23,208440.0,48.3,48.48,48.07,48.23,208440.0
2017-06-02 09:30:00,48.38,48.69,47.82,47.98,61354.0,48.38,48.69,47.82,47.98,61354.0
2017-06-02 10:00:00,47.98,48.46,47.61,48.41,80046.0,47.98,48.46,47.61,48.41,80046.0
2017-06-02 10:30:00,48.45,48.71,48.15,48.27,120282.0,48.45,48.71,48.15,48.27,120282.0
2017-06-02 11:00:00,48.26,48.51,48.17,48.41,129550.0,48.26,48.51,48.17,48.41,129550.0
2017-06-02 11:30:00,48.41,48.49,48.29,48.36,62236.0,48.41,48.49,48.29,48.36,62236.0
2017-06-02 12:00:00,48.35,48.85,48.27,48.85,58810.0,48.35,48.85,48.27,48.85,58810.0
2017-06-02 12:30:00,48.81,48.9,48.7,48.75,41977.0,48.81,48.9,48.7,48.75,41977.0
2017-06-02 13:00:00,48.77,49.19,48.77,49.0,88805.0,48.77,49.19,48.77,49.0,88805.0
2017-06-02 13:30:00,49.0,49.09,48.93,49.09,26763.0,49.0,49.09,48.93,49.09,26763.0
2017-06-02 14:00:00,49.09,49.46,49.06,49.38,52850.0,49.09,49.46,49.06,49.38,52850.0
2017-06-02 14:30:00,49.36,49.6,49.19,49.23,93152.0,49.36,49.6,49.19,49.23,93152.0
2017-06-02 15:00:00,49.26,49.54,49.25,49.43,44037.0,49.26,49.54,49.25,49.43,44037.0
2017-06-02 15:30:00,49.43,49.57,49.19,49.36,144380.0,49.43,49.57,49.19,49.36,144380.0
2017-06-05 09:30:00,49.15,49.15,48.46,48.61,66012.0,49.15,49.15,48.46,48.61,66012.0
2017-06-05 10:00:00,48.71,48.92,48.39,48.6,38144.0,48.71,48.92,48.39,48.6,38144.0
2017-06-05 10:30:00,48.62,48.63,48.2,48.4,112906.0,48.62,48.63,48.2,48.4,112906.0
2017-06-05 11:00:00,48.37,48.39,47.82,47.95,92501.0,48.37,48.39,47.82,47.95,92501.0
2017-06-05 11:30:00,47.95,48.16,47.73,48.11,36739.0,47.95,48.16,47.73,48.11,36739.0
2017-06-05 12:00:00,48.09,48.75,48.08,48.7,30247.0,48.09,48.75,48.08,48.7,30247.0
2017-06-05 12:30:00,48.67,48.73,48.51,48.58,15708.0,48.67,48.73,48.51,48.58,15708.0
2017-06-05 13:00:00,48.6,48.88,48.54,48.83,13069.0,48.6,48.88,48.54,48.83,13069.0
2017-06-05 13:30:00,48.88,48.96,48.76,48.83,17691.0,48.88,48.96,48.76,48.83,17691.0
2017-06-05 14:00:00,48.81,48.84,48.51,48.64,28092.0,48.81,48.84,48.51,48.64,28092.0
2017-06-05 14:30:00,48.65,48.81,48.52,48.56,15274.0,48.65,48.81,48.52,48.56,15274.0
2017-06-05 15:00:00,48.53,48.66,48.35,48.48,52254.0,48.53,48.66,48.35,48.48,52254.0
2017-06-05 15:30:00,48.49,48.62,48.43,48.52,75608.0,48.49,48.62,48.43,48.52,75608.0
2017-06-06 09:30:00,48.1,48.92,47.77,48.88,131775.0,48.1,48.92,47.77,48.88,131775.0
2017-06-06 10:00:00,48.85,49.24,48.65,48.79,85616.0,48.85,49.24,48.65,48.79,85616.0
2017-06-06 10:30:00,48.79,48.79,48.19,48.41,56415.0,48.79,48.79,48.19,48.41,56415.0
2017-06-06 11:00:00,48.42,48.72,48.34,48.43,38762.0,48.42,48.72,48.34,48.43,38762.0
2017-06-06 11:30:00,48.47,48.57,48.25,48.34,24911.0,48.47,48.57,48.25,48.34,24911.0
2017-06-06 12:00:00,48.33,48.35,48.1,48.3,33394.0,48.33,48.35,48.1,48.3,33394.0
2017-06-06 12:30:00,48.25,48.4,48.17,48.33,27328.0,48.25,48.4,48.17,48.33,27328.0
2017-06-06 13:00:00,48.33,48.5,48.2,48.45,18071.0,48.33,48.5,48.2,48.45,18071.0
2017-06-06 13:30:00,48.46,48.64,48.45,48.51,23241.0,48.46,48.64,48.45,48.51,23241.0
2017-06-06 14:00:00,48.49,48.8,48.49,48.54,26979.0,48.49,48.8,48.49,48.54,26979.0
2017-06-06 14:30:00,48.54,48.86,48.52,48.56,32426.0,48.54,48.86,48.52,48.56,32426.0
2017-06-06 15:00:00,48.53,48.75,48.29,48.32,52226.0,48.53,48.75,48.29,48.32,52226.0
2017-06-06 15:30:00,48.31,48.43,48.05,48.31,103636.0,48.31,48.43,48.05,48.31,103636.0
2017-06-07 09:30:00,48.57,48.83,48.27,48.52,53188.0,48.57,48.83,48.27,48.52,53188.0
2017-06-07 10:00:00,48.55,48.75,48.36,48.66,76230.0,48.55,48.75,48.36,48.66,76230.0
2017-06-07 10:30:00,48.66,48.66,48.15,48.42,46290.0,48.66,48.66,48.15,48.42,46290.0
2017-06-07 11:00:00,48.42,48.8,48.42,48.56,49872.0,48.42,48.8,48.42,48.56,49872.0
2017-06-07 11:30:00,48.58,48.6,48.25,48.27,30251.0,48.58,48.6,48.25,48.27,30251.0
2017-06-07 12:00:00,48.24,48.39,48.04,48.25,34306.0,48.24,48.39,48.04,48.25,34306.0
2017-06-07 12:30:00,48.2,48.25,47.84,47.89,32492.0,48.2,48.25,47.84,47.89,32492.0
2017-06-07 13:00:00,47.89,48.14,47.78,48.06,30842.0,47.89,48.14,47.78,48.06,30842.0
2017-06-07 13:30:00,48.03,48.12,47.89,48.07,19600.0,48.03,48.12,47.89,48.07,19600.0
2017-06-07 14:00:00,48.05,48.12,47.87,47.95,34684.0,48.05,48.12,47.87,47.95,34684.0
2017-06-07 14:30:00,47.95,48.25,47.87,48.2,36213.0,47.95,48.25,47.87,48.2,36213.0
2017-06-07 15:00:00,48.21,48.33,48.04,48.31,40466.0,48.21,48.33,48.04,48.31,40466.0
2017-06-07 15:30:00,48.32,48.52,48.23,48.36,115731.0,48.32,48.52,48.23,48.36,115731.0
2017-06-08 09:30:00,48.33,48.6,48.12,48.55,43281.0,48.33,48.6,48.12,48.55,43281.0
2017-06-08 10:00:00,48.56,48.76,48.15,48.25,58621.0,48.56,48.76,48.15,48.25,58621.0
2017-06-08 10:30:00,48.25,49.51,48.16,49.42,100090.0,48.25,49.51,48.16,49.42,100090.0
2017-06-08 11:00:00,49.42,50.0,49.24,49.8,113878.0,49.42,50.0,49.24,49.8,113878.0
2017-06-08 11:30:00,49.81,50.27,49.69,50.1,104654.0,49.81,50.27,49.69,50.1,104654.0
2017-06-08 12:00:00,50.04,50.38,49.94,49.94,67519.0,50.04,50.38,49.94,49.94,67519.0
2017-06-08 12:30:00,49.94,50.0,49.74,49.9,46269.0,49.94,50.0,49.74,49.9,46269.0
2017-06-08 13:00:00,49.87,50.05,49.8,49.84,18093.0,49.87,50.05,49.8,49.84,18093.0
2017-06-08 13:30:00,49.77,49.96,49.72,49.83,17452.0,49.77,49.96,49.72,49.83,17452.0
2017-06-08 14:00:00,49.76,49.92,49.68,49.78,51430.0,49.76,49.92,49.68,49.78,51430.0
2017-06-08 14:30:00,49.79,49.91,49.71,49.89,42883.0,49.79,49.91,49.71,49.89,42883.0
2017-06-08 15:00:00,49.88,49.96,49.7,49.72,72897.0,49.88,49.96,49.7,49.72,72897.0
2017-06-08 15:30:00,49.65,50.0,49.52,49.99,184062.0,49.65,50.0,49.52,49.99,184062.0
2017-06-09 09:30:00,50.02,50.3,49.35,49.54,77694.0,50.02,50.3,49.35,49.54,77694.0
2017-06-09 10:00:00,49.59,50.09,49.48,49.98,59984.0,49.59,50.09,49.48,49.98,59984.0
2017-06-09 10:30:00,49.98,50.5,49.76,50.49,63576.0,49.98,50.5,49.76,50.49,63576.0
2017-06-09 11:00:00,50.45,50.52,50.31,50.45,81707.0,50.45,50.52,50.31,50.45,81707.0
2017-06-09 11:30:00,50.45,50.85,50.44,50.53,62038.0,50.45,50.85,50.44,50.53,62038.0
2017-06-09 12:00:00,50.44,50.69,50.08,50.29,75845.0,50.44,50.69,50.08,50.29,75845.0
2017-06-09 12:30:00,50.29,50.6,50.01,50.53,86385.0,50.29,50.6,50.01,50.53,86385.0
2017-06-09 13:00:00,50.57,50.74,50.37,50.63,58799.0,50.57,50.74,50.37,50.63,58799.0
2017-06-09 13:30:00,50.7,50.74,50.33,50.55,79472.0,50.7,50.74,50.33,50.55,79472.0
2017-06-09 14:00:00,50.48,50.57,50.15,50.48,86083.0,50.48,50.57,50.15,50.48,86083.0
2017-06-09 14:30:00,50.48,50.49,49.62,50.06,90587.0,50.48,50.49,49.62,50.06,90587.0
2017-06-09 15:00:00,50.06,50.42,49.92,50.15,115849.0,50.06,50.42,49.92,50.15,115849.0
2017-06-09 15:30:00,50.15,50.18,49.63,49.88,136500.0,50.15,50.18,49.63,49.88,136500.0
2017-06-12 09:30:00,49.55,49.9,47.9,48.17,118367.0,49.55,49.9,47.9,48.17,118367.0
2017-06-12 10:00:00,48.16,49.16,48.08,48.95,138063.0,48.16,49.16,48.08,48.95,138063.0
2017-06-12 10:30:00,48.92,49.4,48.85,49.32,143053.0,48.92,49.4,48.85,49.32,143053.0
2017-06-12 11:00:00,49.31,49.7,49.15,49.7,76092.0,49.31,49.7,49.15,49.7,76092.0
2017-06-12 11:30:00,49.72,50.34,49.56,50.27,125229.0,49.72,50.34,49.56,50.27,125229.0
2017-06-12 12:00:00,50.29,50.55,50.03,50.05,60294.0,50.29,50.55,50.03,50.05,60294.0
2017-06-12 12:30:00,50.06,50.16,49.7,49.73,39472.0,50.06,50.16,49.7,49.73,39472.0
2017-06-12 13:00:00,49.69,49.86,49.56,49.83,41521.0,49.69,49.86,49.56,49.83,41521.0
2017-06-12 13:30:00,49.86,50.07,49.83,49.87,32249.0,49.86,50.07,49.83,49.87,32249.0
2017-06-12 14:00:00,49.83,50.23,49.83,50.21,65160.0,49.83,50.23,49.83,50.21,65160.0
2017-06-12 14:30:00,50.19,50.23,49.87,49.94,33389.0,50.19,50.23,49.87,49.94,33389.0
2017-06-12 15:00:00,49.93,50.0,49.61,49.73,39132.0,49.93,50.0,49.61,49.73,39132.0
2017-06-12 15:30:00,49.68,49.88,49.64,49.88,83434.0,49.68,49.88,49.64,49.88,83434.0
2017-06-13 09:30:00,50.0,50.48,49.65,49.73,34955.0,50.0,50.48,49.65,49.73,34955.0
2017-06-13 10:00:00,49.8,50.0,49.62,49.9,34487.0,49.8,50.0,49.62,49.9,34487.0
2017-06-13 10:30:00,49.95,50.48,49.92,50.1,89121.0,49.95,50.48,49.92,50.1,89121.0
2017-06-13 11:00:00,50.03,50.38,50.03,50.21,42346.0,50.03,50.38,50.03,50.21,42346.0
2017-06-13 11:30:00,50.18,50.43,50.0,50.4,35424.0,50.18,50.43,50.0,50.4,35424.0
2017-06-13 12:00:00,50.41,50.55,50.08,50.11,36155.0,50.41,50.55,50.08,50.11,36155.0
2017-06-13 12:30:00,50.05,50.54,50.04,50.43,48584.0,50.05,50.54,50.04,50.43,48584.0
2017-06-13 13:00:00,50.43,50.47,50.2,50.44,31912.0,50.43,50.47,50.2,50.44,31912.0
2017-06-13 13:30:00,50.45,50.72,50.42,50.54,69136.0,50.45,50.72,50.42,50.54,69136.0
2017-06-13 14:00:00,50.54,50.58,50.32,50.38,41705.0,50.54,50.58,50.32,50.38,41705.0
2017-06-13 14:30:00,50.4,50.57,50.28,50.5,50855.0,50.4,50.57,50.28,50.5,50855.0
2017-06-13 15:00:00,50.48,50.55,50.34,50.46,51407.0,50.48,50.55,50.34,50.46,51407.0
2017-06-13 15:30:00,50.47,50.6,50.32,50.53,139751.0,50.47,50.6,50.32,50.53,139751.0
2017-06-14 09:30:00,50.89,50.89,50.35,50.83,59149.0,50.89,50.89,50.35,50.83,59149.0
2017-06-14 10:00:00,50.83,51.3,50.58,51.05,78974.0,50.83,51.3,50.58,51.05,78974.0
2017-06-14 10:30:00,50.95,51.07,50.45,50.54,53716.0,50.95,51.07,50.45,50.54,53716.0
2017-06-14 11:00:00,50.54,50.85,50.5,50.78,14070.0,50.54,50.85,50.5,50.78,14070.0
2017-06-14 11:30:00,50.8,51.02,50.57,50.97,32273.0,50.8,51.02,50.57,50.97,32273.0
2017-06-14 12:00:00,50.95,50.97,50.7,50.92,30032.0,50.95,50.97,50.7,50.92,30032.0
2017-06-14 12:30:00,50.9,50.95,50.74,50.89,20875.0,50.9,50.95,50.74,50.89,20875.0
2017-06-14 13:00:00,50.88,51.2,50.85,51.18,21913.0,50.88,51.2,50.85,51.18,21913.0
2017-06-14 13:30:00,51.11,51.14,50.99,51.02,24641.0,51.11,51.14,50.99,51.02,24641.0
2017-06-14 14:00:00,50.99,51.15,50.84,51.05,64894.0,50.99,51.15,50.84,51.05,64894.0
2017-06-14 14:30:00,51.03,51.09,50.55,50.74,52321.0,51.03,51.09,50.55,50.74,52321.0
2017-06-14 15:00:00,50.69,50.89,50.54,50.67,33061.0,50.69,50.89,50.54,50.67,33061.0
2017-06-14 15:30:00,50.69,50.84,50.63,50.83,73117.0,50.69,50.84,50.63,50.83,73117.0
2017-06-15 09:30:00,50.52,50.8,50.03,50.64,50104.0,50.52,50.8,50.03,50.64,50104.0
2017-06-15 10:00:00,50.49,51.08,50.44,51.04,49287.0,50.49,51.08,50.44,51.04,49287.0
2017-06-15 10:30:00,51.05,51.08,50.74,50.83,36373.0,51.05,51.08,50.74,50.83,36373.0
2017-06-15 11:00:00,50.74,50.88,50.43,50.58,29823.0,50.74,50.88,50.43,50.58,29823.0
2017-06-15 11:30:00,50.59,50.69,50.47,50.48,36779.0,50.59,50.69,50.47,50.48,36779.0
2017-06-15 12:00:00,50.51,50.72,50.48,50.71,17355.0,50.51,50.72,50.48,50.71,17355.0
2017-06-15 12:30:00,50.69,51.0,50.68,50.96,83865.0,50.69,51.0,50.68,50.96,83865.0
2017-06-15 13:00:00,50.95,51.01,50.33,50.34,72290.0,50.95,51.01,50.33,50.34,72290.0
2017-06-15 13:30:00,50.35,50.49,50.2,50.2,29701.0,50.35,50.49,50.2,50.2,29701.0
2017-06-15 14:00:00,50.2,50.52,50.19,50.52,22116.0,50.2,50.52,50.19,50.52,22116.0
2017-06-15 14:30:00,50.51,50.56,50.11,50.23,70097.0,50.51,50.56,50.11,50.23,70097.0
2017-06-15 15:00:00,50.24,50.53,50.15,50.31,35802.0,50.24,50.53,50.15,50.31,35802.0
2017-06-15 15:30:00,50.26,50.48,50.22,50.24,149678.0,50.26,50.48,50.22,50.24,149678.0
2017-06-16 09:30:00,50.6,50.6,49.67,50.15,49238.0,50.6,50.6,49.67,50.15,49238.0
2017-06-16 10:00:00,50.23,50.23,49.78,49.93,42520.0,50.23,50.23,49.78,49.93,42520.0
2017-06-16 10:30:00,49.98,50.03,49.47,49.52,26368.0,49.98,50.03,49.47,49.52,26368.0
2017-06-16 11:00:00,49.51,49.86,49.44,49.78,44090.0,49.51,49.86,49.44,49.78,44090.0
2017-06-16 11:30:00,49.78,49.95,49.72,49.87,20946.0,49.78,49.95,49.72,49.87,20946.0
2017-06-16 12:00:00,49.87,49.97,49.75,49.81,31328.0,49.87,49.97,49.75,49.81,31328.0
2017-06-16 12:30:00,49.82,49.9,49.64,49.79,34148.0,49.82,49.9,49.64,49.79,34148.0
2017-06-16 13:00:00,49.82,49.99,49.7,49.76,79714.0,49.82,49.99,49.7,49.76,79714.0
2017-06-16 13:30:00,49.7,49.79,49.56,49.79,37341.0,49.7,49.79,49.56,49.79,37341.0
2017-06-16 14:00:00,49.81,49.95,49.72,49.89,20544.0,49.81,49.95,49.72,49.89,20544.0
2017-06-16 14:30:00,49.86,49.91,49.68,49.76,62523.0,49.86,49.91,49.68,49.76,62523.0
2017-06-16 15:00:00,49.79,49.8,49.55,49.6,96741.0,49.79,49.8,49.55,49.6,96741.0
2017-06-16 15:30:00,49.62,49.99,49.22,49.68,292273.0,49.62,49.99,49.22,49.68,292273.0
2017-06-19 09:30:00,49.68,49.88,49.45,49.83,68649.0,49.68,49.88,49.45,49.83,68649.0
2017-06-19 10:00:00,49.75,50.23,49.72,50.14,67329.0,49.75,50.23,49.72,50.14,67329.0
2017-06-19 10:30:00,50.14,50.31,49.98,50.09,39318.0,50.14,50.31,49.98,50.09,39318.0
2017-06-19 11:00:00,50.09,50.96,50.04,50.96,68612.0,50.09,50.96,50.04,50.96,68612.0
2017-06-19 11:30:00,50.96,51.0,50.65,50.76,52270.0,50.96,51.0,50.65,50.76,52270.0
2017-06-19 12:00:00,50.79,51.88,50.77,51.6,133326.0,50.79,51.88,50.77,51.6,133326.0
2017-06-19 12:30:00,51.55,51.83,51.45,51.75,33491.0,51.55,51.83,51.45,51.75,33491.0
2017-06-19 13:00:00,51.76,51.91,51.71,51.84,35583.0,51.76,51.91,51.71,51.84,35583.0
2017-06-19 13:30:00,51.82,51.92,51.43,51.5,42100.0,51.82,51.92,51.43,51.5,42100.0
2017-06-19 14:00:00,51.47,51.98,51.47,51.86,66181.0,51.47,51.98,51.47,51.86,66181.0
2017-06-19 14:30:00,51.86,52.03,51.84,51.96,94414.0,51.86,52.03,51.84,51.96,94414.0
2017-06-19 15:00:00,51.95,52.16,51.84,52.14,67408.0,51.95,52.16,51.84,52.14,67408.0
2017-06-19 15:30:00,52.15,52.17,52.02,52.13,125875.0,52.15,52.17,52.02,52.13,125875.0
2017-06-20 09:30:00,52.11,53.2,52.03,52.88,126076.0,52.11,53.2,52.03,52.88,126076.0
2017-06-20 10:00:00,52.88,53.91,52.64,53.5,111488.0,52.88,53.91,52.64,53.5,111488.0
2017-06-20 10:30:00,53.44,54.01,53.34,53.8,133876.0,53.44,54.01,53.34,53.8,133876.0
2017-06-20 11:00:00,53.78,54.05,53.64,53.8,91085.0,53.78,54.05,53.64,53.8,91085.0
2017-06-20 11:30:00,53.71,53.93,53.61,53.62,52688.0,53.71,53.93,53.61,53.62,52688.0
2017-06-20 12:00:00,53.63,53.73,53.5,53.64,43356.0,53.63,53.73,53.5,53.64,43356.0
2017-06-20 12:30:00,53.62,53.86,53.57,53.58,44103.0,53.62,53.86,53.57,53.58,44103.0
2017-06-20 13:00:00,53.6,53.95,53.58,53.76,48669.0,53.6,53.95,53.58,53.76,48669.0
2017-06-20 13:30:00,53.76,53.87,53.4,53.5,47918.0,53.76,53.87,53.4,53.5,47918.0
2017-06-20 14:00:00,53.48,53.52,52.97,53.22,116213.0,53.48,53.52,52.97,53.22,116213.0
2017-06-20 14:30:00,53.2,53.2,52.51,52.58,52388.0,53.2,53.2,52.51,52.58,52388.0
2017-06-20 15:00:00,52.53,52.69,52.08,52.15,93728.0,52.53,52.69,52.08,52.15,93728.0
2017-06-20 15:30:00,52.17,52.25,51.9,52.15,192571.0,52.17,52.25,51.9,52.15,192571.0
2017-06-21 09:30:00,52.08,53.5,52.08,53.11,91441.0,52.08,53.5,52.08,53.11,91441.0
2017-06-21 10:00:00,53.09,54.04,53.05,53.78,72700.0,53.09,54.04,53.05,53.78,72700.0
2017-06-21 10:30:00,53.76,53.85,53.56,53.79,78177.0,53.76,53.85,53.56,53.79,78177.0
2017-06-21 11:00:00,53.73,53.77,53.34,53.72,31963.0,53.73,53.77,53.34,53.72,31963.0
2017-06-21 11:30:00,53.79,54.23,53.7,54.05,55287.0,53.79,54.23,53.7,54.05,55287.0
2017-06-21 12:00:00,54.03,54.4,53.98,54.37,60626.0,54.03,54.4,53.98,54.37,60626.0
2017-06-21 12:30:00,54.39,54.45,54.03,54.09,43282.0,54.39,54.45,54.03,54.09,43282.0
2017-06-21 13:00:00,54.11,54.11,53.76,53.96,29405.0,54.11,54.11,53.76,53.96,29405.0
2017-06-21 13:30:00,53.97,54.35,53.7,53.8,55923.0,53.97,54.35,53.7,53.8,55923.0
2017-06-21 14:00:00,53.83,53.93,53.64,53.68,62163.0,53.83,53.93,53.64,53.68,62163.0
2017-06-21 14:30:00,53.68,53.8,53.61,53.62,44739.0,53.68,53.8,53.61,53.62,44739.0
2017-06-21 15:00:00,53.63,53.76,53.47,53.76,53296.0,53.63,53.76,53.47,53.76,53296.0
2017-06-21 15:30:00,53.74,54.22,53.6,54.2,177909.0,53.74,54.22,53.6,54.2,177909.0
2017-06-22 09:30:00,54.25,54.88,53.66,54.25,85734.0,54.25,54.88,53.66,54.25,85734.0
2017-06-22 10:00:00,54.3,54.84,54.0,54.81,66928.0,54.3,54.84,54.0,54.81,66928.0
2017-06-22 10:30:00,54.82,54.84,54.42,54.81,53798.0,54.82,54.84,54.42,54.81,53798.0
2017-06-22 11:00:00,54.81,55.05,54.54,54.78,95790.0,54.81,55.05,54.54,54.78,95790.0
2017-06-22 11:30:00,54.76,54.89,54.56,54.8,22298.0,54.76,54.89,54.56,54.8,22298.0
2017-06-22 12:00:00,54.89,54.95,54.61,54.74,35804.0,54.89,54.95,54.61,54.74,35804.0
2017-06-22 12:30:00,54.71,55.3,54.7,55.18,58081.0,54.71,55.3,54.7,55.18,58081.0
2017-06-22 13:00:00,55.23,55.38,55.04,55.07,49805.0,55.23,55.38,55.04,55.07,49805.0
2017-06-22 13:30:00,55.04,55.35,55.01,55.02,53983.0,55.04,55.35,55.01,55.02,53983.0
2017-06-22 14:00:00,55.03,55.09,54.68,54.69,56219.0,55.03,55.09,54.68,54.69,56219.0
2017-06-22 14:30:00,54.7,54.78,54.49,54.65,57359.0,54.7,54.78,54.49,54.65,57359.0
2017-06-22 15:00:00,54.67,54.76,54.49,54.6,51525.0,54.67,54.76,54.49,54.6,51525.0
2017-06-22 15:30:00,54.58,54.83,54.44,54.72,146564.0,54.58,54.83,54.44,54.72,146564.0
2017-06-23 09:30:00,54.53,55.35,54.3,54.79,96999.0,54.53,55.35,54.3,54.79,96999.0
2017-06-23 10:00:00,54.81,54.91,54.13,54.53,110539.0,54.81,54.91,54.13,54.53,110539.0
2017-06-23 10:30:00,54.53,55.11,54.53,55.05,52797.0,54.53,55.11,54.53,55.05,52797.0
2017-06-23 11:00:00,55.03,55.11,54.5,54.57,47983.0,55.03,55.11,54.5,54.57,47983.0
2017-06-23 11:30:00,54.57,54.75,54.17,54.59,76161.0,54.57,54.75,54.17,54.59,76161.0
2017-06-23 12:00:00,54.59,54.81,54.48,54.66,38340.0,54.59,54.81,54.48,54.66,38340.0
2017-06-23 12:30:00,54.69,54.79,54.6,54.64,31390.0,54.69,54.79,54.6,54.64,31390.0
2017-06-23 13:00:00,54.68,54.74,54.56,54.71,29082.0,54.68,54.74,54.56,54.71,29082.0
2017-06-23 13:30:00,54.73,55.05,54.64,54.7,21949.0,54.73,55.05,54.64,54.7,21949.0
2017-06-23 14:00:00,54.7,54.86,54.66,54.67,21465.0,54.7,54.86,54.66,54.67,21465.0
2017-06-23 14:30:00,54.62,54.73,54.51,54.61,24588.0,54.62,54.73,54.51,54.61,24588.0
2017-06-23 15:00:00,54.6,54.61,54.3,54.43,42594.0,54.6,54.61,54.3,54.43,42594.0
2017-06-23 15:30:00,54.42,55.07,54.42,54.97,163039.0,54.42,55.07,54.42,54.97,163039.0
2017-06-26 09:30:00,54.99,55.27,54.25,54.68,69953.0,54.99,55.27,54.25,54.68,69953.0
2017-06-26 10:00:00,54.67,55.1,54.6,54.99,42387.0,54.67,55.1,54.6,54.99,42387.0
2017-06-26 10:30:00,55.06,55.11,54.4,54.76,68877.0,55.06,55.11,54.4,54.76,68877.0
2017-06-26 11:00:00,54.69,54.83,54.5,54.83,29654.0,54.69,54.83,54.5,54.83,29654.0
2017-06-26 11:30:00,54.77,55.32,54.58,55.01,73185.0,54.77,55.32,54.58,55.01,73185.0
2017-06-26 12:00:00,55.01,55.34,54.96,55.34,29061.0,55.01,55.34,54.96,55.34,29061.0
2017-06-26 12:30:00,55.35,55.6,55.25,55.44,43648.0,55.35,55.6,55.25,55.44,43648.0
2017-06-26 13:00:00,55.49,55.5,55.22,55.29,50658.0,55.49,55.5,55.22,55.29,50658.0
2017-06-26 13:30:00,55.28,55.7,55.25,55.44,41489.0,55.28,55.7,55.25,55.44,41489.0
2017-06-26 14:00:00,55.41,55.48,55.09,55.3,43525.0,55.41,55.48,55.09,55.3,43525.0
2017-06-26 14:30:00,55.31,55.7,55.28,55.56,41684.0,55.31,55.7,55.28,55.56,41684.0
2017-06-26 15:00:00,55.57,55.65,55.42,55.56,43016.0,55.57,55.65,55.42,55.56,43016.0
2017-06-26 15:30:00,55.58,55.73,55.41,55.5,117176.0,55.58,55.73,55.41,55.5,117176.0
2017-06-27 09:30:00,55.32,55.34,54.41,54.7,47230.0,55.32,55.34,54.41,54.7,47230.0
2017-06-27 10:00:00,54.8,54.91,54.28,54.28,50245.0,54.8,54.91,54.28,54.28,50245.0
2017-06-27 10:30:00,54.3,54.37,54.02,54.2,68980.0,54.3,54.37,54.02,54.2,68980.0
2017-06-27 11:00:00,54.14,54.44,54.12,54.29,109422.0,54.14,54.44,54.12,54.29,109422.0
2017-06-27 11:30:00,54.34,54.92,54.34,54.71,54049.0,54.34,54.92,54.34,54.71,54049.0
2017-06-27 12:00:00,54.73,54.74,54.41,54.52,28126.0,54.73,54.74,54.41,54.52,28126.0
2017-06-27 12:30:00,54.48,54.5,54.05,54.12,28929.0,54.48,54.5,54.05,54.12,28929.0
2017-06-27 13:00:00,54.1,54.19,54.02,54.11,38216.0,54.1,54.19,54.02,54.11,38216.0
2017-06-27 13:30:00,54.14,54.16,53.1,53.19,61219.0,54.14,54.16,53.1,53.19,61219.0
2017-06-27 14:00:00,53.2,53.33,52.81,53.21,47930.0,53.2,53.33,52.81,53.21,47930.0
2017-06-27 14:30:00,53.17,53.37,53.08,53.17,72030.0,53.17,53.37,53.08,53.17,72030.0
2017-06-27 15:00:00,53.17,53.23,52.84,52.88,50579.0,53.17,53.23,52.84,52.88,50579.0
2017-06-27 15:30:00,52.89,52.96,52.32,52.49,159699.0,52.89,52.96,52.32,52.49,159699.0
2017-06-28 09:30:00,53.26,53.98,52.26,52.29,69054.0,53.26,53.98,52.26,52.29,69054.0
2017-06-28 10:00:00,52.25,53.15,52.13,52.69,72832.0,52.25,53.15,52.13,52.69,72832.0
2017-06-28 10:30:00,52.74,53.23,52.62,53.18,38353.0,52.74,53.23,52.62,53.18,38353.0
2017-06-28 11:00:00,53.23,53.62,53.04,53.35,42425.0,53.23,53.62,53.04,53.35,42425.0
2017-06-28 11:30:00,53.35,53.69,53.2,53.3,30377.0,53.35,53.69,53.2,53.3,30377.0
2017-06-28 12:00:00,53.26,53.68,53.16,53.61,39420.0,53.26,53.68,53.16,53.61,39420.0
2017-06-28 12:30:00,53.67,53.74,53.25,53.47,25890.0,53.67,53.74,53.25,53.47,25890.0
2017-06-28 13:00:00,53.52,53.55,53.33,53.51,16685.0,53.52,53.55,53.33,53.51,16685.0
2017-06-28 13:30:00,53.49,53.67,53.15,53.66,47835.0,53.49,53.67,53.15,53.66,47835.0
2017-06-28 14:00:00,53.66,53.94,53.63,53.72,34386.0,53.66,53.94,53.63,53.72,34386.0
2017-06-28 14:30:00,53.73,54.27,53.55,54.16,41980.0,53.73,54.27,53.55,54.16,41980.0
2017-06-28 15:00:00,54.15,54.24,53.79,53.89,54242.0,54.15,54.24,53.79,53.89,54242.0
2017-06-28 15:30:00,53.89,54.12,53.8,53.93,121872.0,53.89,54.12,53.8,53.93,121872.0
2017-06-29 09:30:00,53.75,53.93,52.9,53.27,66322.0,53.75,53.93,52.9,53.27,66322.0
2017-06-29 10:00:00,53.29,53.36,53.08,53.29,22941.0,53.29,53.36,53.08,53.29,22941.0
2017-06-29 10:30:00,53.25,53.69,53.13,53.52,21136.0,53.25,53.69,53.13,53.52,21136.0
2017-06-29 11:00:00,53.51,53.68,53.08,53.22,48199.0,53.51,53.68,53.08,53.22,48199.0
2017-06-29 11:30:00,53.22,53.28,52.95,52.95,54479.0,53.22,53.28,52.95,52.95,54479.0
2017-06-29 12:00:00,52.95,53.31,52.94,53.25,53687.0,52.95,53.31,52.94,53.25,53687.0
2017-06-29 12:30:00,53.29,53.36,52.95,52.96,58046.0,53.29,53.36,52.95,52.96,58046.0
2017-06-29 13:00:00,52.96,53.1,52.36,52.45,36147.0,52.96,53.1,52.36,52.45,36147.0
2017-06-29 13:30:00,52.47,52.59,52.32,52.33,45336.0,52.47,52.59,52.32,52.33,45336.0
2017-06-29 14:00:00,52.31,52.56,52.14,52.37,55595.0,52.31,52.56,52.14,52.37,55595.0
2017-06-29 14:30:00,52.37,52.46,51.96,52.13,124680.0,52.37,52.46,51.96,52.13,124680.0
2017-06-29 15:00:00,52.15,52.36,51.62,51.73,96212.0,52.15,52.36,51.62,51.73,96212.0
2017-06-29 15:30:00,51.72,52.08,51.66,51.79,324512.0,51.72,52.08,51.66,51.79,324512.0
2017-06-30 09:30:00,51.94,52.15,51.28,51.44,100676.0,51.94,52.15,51.28,51.44,100676.0
2017-06-30 10:00:00,51.35,51.48,50.72,51.31,86842.0,51.35,51.48,50.72,51.31,86842.0
2017-06-30 10:30:00,51.37,51.71,51.17,51.6,76464.0,51.37,51.71,51.17,51.6,76464.0
2017-06-30 11:00:00,51.54,51.56,51.04,51.04,34459.0,51.54,51.56,51.04,51.04,34459.0
2017-06-30 11:30:00,51.04,51.22,50.95,51.12,44562.0,51.04,51.22,50.95,51.12,44562.0
2017-06-30 12:00:00,51.11,51.33,51.0,51.2,44187.0,51.11,51.33,51.0,51.2,44187.0
2017-06-30 12:30:00,51.21,51.21,51.0,51.12,36569.0,51.21,51.21,51.0,51.12,36569.0
2017-06-30 13:00:00,51.13,51.18,50.98,51.09,50497.0,51.13,51.18,50.98,51.09,50497.0
2017-06-30 13:30:00,51.09,51.16,50.97,51.02,47225.0,51.09,51.16,50.97,51.02,47225.0
2017-06-30 14:00:00,51.04,51.11,50.98,51.04,33185.0,51.04,51.11,50.98,51.04,33185.0
2017-06-30 14:30:00,51.07,51.12,51.01,51.08,45191.0,51.07,51.12,51.01,51.08,45191.0
2017-06-30 15:00:00,51.08,51.17,50.84,51.09,76954.0,51.08,51.17,50.84,51.09,76954.0
2017-06-30 15:30:00,51.08,51.15,50.85,50.9,166252.0,51.08,51.15,50.85,50.9,166252.0
2017-07-03 09:30:00,51.01,52.12,51.01,51.85,63882.0,51.01,52.12,51.01,51.85,63882.0
2017-07-03 10:00:00,51.92,51.93,51.49,51.74,21595.0,51.92,51.93,51.49,51.74,21595.0
2017-07-03 10:30:00,51.76,51.76,51.38,51.54,40601.0,51.76,51.76,51.38,51.54,40601.0
2017-07-03 11:00:00,51.53,52.71,51.48,52.63,84918.0,51.53,52.71,51.48,52.63,84918.0
2017-07-03 11:30:00,52.68,52.7,52.04,52.09,36316.0,52.68,52.7,52.04,52.09,36316.0
2017-07-03 12:00:00,52.13,52.17,51.82,51.87,35734.0,52.13,52.17,51.82,51.87,35734.0
2017-07-03 12:30:00,51.84,52.36,51.82,52.22,70787.0,51.84,52.36,51.82,52.22,70787.0
2017-07-05 09:30:00,52.28,53.69,52.06,53.46,97458.0,52.28,53.69,52.06,53.46,97458.0
2017-07-05 10:00:00,53.45,53.77,53.3,53.6,72293.0,53.45,53.77,53.3,53.6,72293.0
2017-07-05 10:30:00,53.69,54.54,53.69,54.29,96296.0,53.69,54.54,53.69,54.29,96296.0
2017-07-05 11:00:00,54.31,54.79,54.29,54.59,77304.0,54.31,54.79,54.29,54.59,77304.0
2017-07-05 11:30:00,54.66,54.66,53.9,54.06,50092.0,54.66,54.66,53.9,54.06,50092.0
2017-07-05 12:00:00,54.07,54.37,54.0,54.0,41877.0,54.07,54.37,54.0,54.0,41877.0
2017-07-05 12:30:00,53.99,54.31,53.98,54.28,27515.0,53.99,54.31,53.98,54.28,27515.0
2017-07-05 13:00:00,54.3,54.54,54.21,54.21,31673.0,54.3,54.54,54.21,54.21,31673.0
2017-07-05 13:30:00,54.3,54.35,53.99,54.14,63712.0,54.3,54.35,53.99,54.14,63712.0
2017-07-05 14:00:00,54.16,54.25,54.0,54.2,54116.0,54.16,54.25,54.0,54.2,54116.0
2017-07-05 14:30:00,54.18,54.37,54.1,54.19,37329.0,54.18,54.37,54.1,54.19,37329.0
2017-07-05 15:00:00,54.22,54.66,54.2,54.61,54782.0,54.22,54.66,54.2,54.61,54782.0
2017-07-05 15:30:00,54.67,55.0,54.62,54.75,200203.0,54.67,55.0,54.62,54.75,200203.0
2017-07-06 09:30:00,54.2,54.44,53.66,54.33,112713.0,54.2,54.44,53.66,54.33,112713.0
2017-07-06 10:00:00,54.38,54.38,53.9,54.27,78624.0,54.38,54.38,53.9,54.27,78624.0
2017-07-06 10:30:00,54.25,54.66,54.13,54.6,86131.0,54.25,54.66,54.13,54.6,86131.0
2017-07-06 11:00:00,54.63,54.65,54.13,54.56,46473.0,54.63,54.65,54.13,54.56,46473.0
2017-07-06 11:30:00,54.6,54.7,54.26,54.32,38572.0,54.6,54.7,54.26,54.32,38572.0
2017-07-06 12:00:00,54.35,54.52,54.25,54.25,37198.0,54.35,54.52,54.25,54.25,37198.0
2017-07-06 12:30:00,54.25,54.7,54.25,54.52,45232.0,54.25,54.7,54.25,54.52,45232.0
2017-07-06 13:00:00,54.5,54.7,54.33,54.58,24409.0,54.5,54.7,54.33,54.58,24409.0
2017-07-06 13:30:00,54.53,54.53,54.26,54.28,20211.0,54.53,54.53,54.26,54.28,20211.0
2017-07-06 14:00:00,54.28,54.33,54.06,54.19,48652.0,54.28,54.33,54.06,54.19,48652.0
2017-07-06 14:30:00,54.13,54.16,53.72,54.05,40562.0,54.13,54.16,53.72,54.05,40562.0
2017-07-06 15:00:00,54.08,54.09,53.53,53.67,78110.0,54.08,54.09,53.53,53.67,78110.0
2017-07-06 15:30:00,53.64,53.64,52.95,53.22,297403.0,53.64,53.64,52.95,53.22,297403.0
2017-07-07 09:30:00,53.46,54.37,53.46,53.79,91353.0,53.46,54.37,53.46,53.79,91353.0
2017-07-07 10:00:00,53.78,54.13,53.58,53.69,58046.0,53.78,54.13,53.58,53.69,58046.0
2017-07-07 10:30:00,53.69,53.97,53.54,53.8,96016.0,53.69,53.97,53.54,53.8,96016.0
2017-07-07 11:00:00,53.76,53.85,53.03,53.13,69053.0,53.76,53.85,53.03,53.13,69053.0
2017-07-07 11:30:00,53.13,53.48,53.07,53.11,33988.0,53.13,53.48,53.07,53.11,33988.0
2017-07-07 12:00:00,53.12,53.38,53.06,53.26,27822.0,53.12,53.38,53.06,53.26,27822.0
2017-07-07 12:30:00,53.27,53.33,53.06,53.15,20633.0,53.27,53.33,53.06,53.15,20633.0
2017-07-07 13:00:00,53.15,53.18,52.99,53.14,20273.0,53.15,53.18,52.99,53.14,20273.0
2017-07-07 13:30:00,53.13,53.27,52.95,53.11,24082.0,53.13,53.27,52.95,53.11,24082.0
2017-07-07 14:00:00,53.08,53.3,53.07,53.2,22258.0,53.08,53.3,53.07,53.2,22258.0
2017-07-07 14:30:00,53.19,53.3,53.1,53.17,25860.0,53.19,53.3,53.1,53.17,25860.0
2017-07-07 15:00:00,53.18,53.39,53.0,53.28,30096.0,53.18,53.39,53.0,53.28,30096.0
2017-07-07 15:30:00,53.26,53.43,53.14,53.43,89741.0,53.26,53.43,53.14,53.43,89741.0
2017-07-10 09:30:00,53.83,53.83,52.55,52.55,40571.0,53.83,53.83,52.55,52.55,40571.0
2017-07-10 10:00:00,52.59,52.79,52.36,52.55,40927.0,52.59,52.79,52.36,52.55,40927.0
2017-07-10 10:30:00,52.55,52.71,52.14,52.16,68722.0,52.55,52.71,52.14,52.16,68722.0
2017-07-10 11:00:00,52.12,52.22,51.68,51.79,58993.0,52.12,52.22,51.68,51.79,58993.0
2017-07-10 11:30:00,51.75,51.85,51.47,51.78,56586.0,51.75,51.85,51.47,51.78,56586.0
2017-07-10 12:00:00,51.83,51.95,51.62,51.63,42226.0,51.83,51.95,51.62,51.63,42226.0
2017-07-10 12:30:00,51.65,51.87,51.5,51.87,36648.0,51.65,51.87,51.5,51.87,36648.0
2017-07-10 13:00:00,51.9,52.04,51.83,51.93,21278.0,51.9,52.04,51.83,51.93,21278.0
2017-07-10 13:30:00,51.94,52.01,51.68,51.69,30851.0,51.94,52.01,51.68,51.69,30851.0
2017-07-10 14:00:00,51.71,51.76,51.06,51.1,90955.0,51.71,51.76,51.06,51.1,90955.0
2017-07-10 14:30:00,51.08,51.23,50.91,51.0,81747.0,51.08,51.23,50.91,51.0,81747.0
2017-07-10 15:00:00,51.0,51.69,50.74,51.51,88701.0,51.0,51.69,50.74,51.51,88701.0
2017-07-10 15:30:00,51.52,51.82,51.28,51.38,132996.0,51.52,51.82,51.28,51.38,132996.0
2017-07-11 09:30:00,51.59,52.14,51.12,51.7,48469.0,51.59,52.14,51.12,51.7,48469.0
2017-07-11 10:00:00,51.74,52.07,51.71,51.96,59900.0,51.74,52.07,51.71,51.96,59900.0
2017-07-11 10:30:00,52.0,52.0,51.45,51.95,31691.0,52.0,52.0,51.45,51.95,31691.0
2017-07-11 11:00:00,51.97,52.04,51.38,51.57,40758.0,51.97,52.04,51.38,51.57,40758.0
2017-07-11 11:30:00,51.58,51.94,51.51,51.75,20910.0,51.58,51.94,51.51,51.75,20910.0
2017-07-11 12:00:00,51.77,51.84,51.45,51.62,18704.0,51.77,51.84,51.45,51.62,18704.0
2017-07-11 12:30:00,51.64,51.93,51.42,51.89,57598.0,51.64,51.93,51.42,51.89,57598.0
2017-07-11 13:00:00,51.85,52.0,51.77,51.97,27490.0,51.85,52.0,51.77,51.97,27490.0
2017-07-11 13:30:00,51.96,52.18,51.93,52.05,29376.0,51.96,52.18,51.93,52.05,29376.0
2017-07-11 14:00:00,52.1,52.29,51.95,52.29,41256.0,52.1,52.29,51.95,52.29,41256.0
2017-07-11 14:30:00,52.25,52.41,52.17,52.24,40440.0,52.25,52.41,52.17,52.24,40440.0
2017-07-11 15:00:00,52.23,52.45,52.17,52.34,52752.0,52.23,52.45,52.17,52.34,52752.0
2017-07-11 15:30:00,52.35,52.39,52.23,52.32,101650.0,52.35,52.39,52.23,52.32,101650.0
2017-07-12 09:30:00,52.42,52.94,51.69,51.69,42224.0,52.42,52.94,51.69,51.69,42224.0
2017-07-12 10:00:00,51.73,52.21,51.7,51.91,67880.0,51.73,52.21,51.7,51.91,67880.0
2017-07-12 10:30:00,51.91,52.08,51.41,51.71,298405.0,51.91,52.08,51.41,51.71,298405.0
2017-07-12 11:00:00,51.77,52.02,51.72,51.94,32877.0,51.77,52.02,51.72,51.94,32877.0
2017-07-12 11:30:00,51.95,52.02,51.71,51.88,29910.0,51.95,52.02,51.71,51.88,29910.0
2017-07-12 12:00:00,51.89,52.02,51.79,51.98,39211.0,51.89,52.02,51.79,51.98,39211.0
2017-07-12 12:30:00,51.95,51.99,51.78,51.95,21255.0,51.95,51.99,51.78,51.95,21255.0
2017-07-12 13:00:00,51.94,51.95,51.65,51.82,25180.0,51.94,51.95,51.65,51.82,25180.0
2017-07-12 13:30:00,51.82,51.92,51.65,51.82,22295.0,51.82,51.92,51.65,51.82,22295.0
2017-07-12 14:00:00,51.8,51.95,51.65,51.68,41385.0,51.8,51.95,51.65,51.68,41385.0
2017-07-12 14:30:00,51.66,51.77,51.58,51.61,23263.0,51.66,51.77,51.58,51.61,23263.0
2017-07-12 15:00:00,51.63,51.8,51.62,51.74,23698.0,51.63,51.8,51.62,51.74,23698.0
2017-07-12 15:30:00,51.73,52.14,51.66,51.97,155747.0,51.73,52.14,51.66,51.97,155747.0
2017-07-13 09:30:00,52.01,52.5,51.37,51.68,76066.0,52.01,52.5,51.37,51.68,76066.0
2017-07-13 10:00:00,51.69,51.71,51.4,51.48,37740.0,51.69,51.71,51.4,51.48,37740.0
2017-07-13 10:30:00,51.5,51.67,51.4,51.45,47657.0,51.5,51.67,51.4,51.45,47657.0
2017-07-13 11:00:00,51.45,51.84,51.4,51.69,79239.0,51.45,51.84,51.4,51.69,79239.0
2017-07-13 11:30:00,51.7,51.77,51.29,51.31,62785.0,51.7,51.77,51.29,51.31,62785.0
2017-07-13 12:00:00,51.3,51.31,50.97,51.06,41101.0,51.3,51.31,50.97,51.06,41101.0
2017-07-13 12:30:00,51.04,51.12,50.71,51.08,37814.0,51.04,51.12,50.71,51.08,37814.0
2017-07-13 13:00:00,51.06,51.12,50.71,50.74,63442.0,51.06,51.12,50.71,50.74,63442.0
2017-07-13 13:30:00,50.72,50.85,50.55,50.73,40009.0,50.72,50.85,50.55,50.73,40009.0
2017-07-13 14:00:00,50.7,50.72,50.53,50.58,53468.0,50.7,50.72,50.53,50.58,53468.0
2017-07-13 14:30:00,50.6,51.83,50.5,51.68,86988.0,50.6,51.83,50.5,51.68,86988.0
2017-07-13 15:00:00,51.7,52.0,51.47,51.88,137417.0,51.7,52.0,51.47,51.88,137417.0
2017-07-13 15:30:00,51.88,51.91,51.59,51.72,111491.0,51.88,51.91,51.59,51.72,111491.0
2017-07-14 09:30:00,51.77,52.04,51.16,51.77,79613.0,51.77,52.04,51.16,51.77,79613.0
2017-07-14 10:00:00,51.88,51.96,51.46,51.76,44161.0,51.88,51.96,51.46,51.76,44161.0
2017-07-14 10:30:00,51.75,51.79,51.46,51.63,30370.0,51.75,51.79,51.46,51.63,30370.0
2017-07-14 11:00:00,51.63,51.82,51.62,51.71,25410.0,51.63,51.82,51.62,51.71,25410.0
2017-07-14 11:30:00,51.74,52.04,51.71,52.02,34053.0,51.74,52.04,51.71,52.02,34053.0
2017-07-14 12:00:00,51.95,52.0,51.8,51.81,33571.0,51.95,52.0,51.8,51.81,33571.0
2017-07-14 12:30:00,51.83,51.88,51.68,51.7,10135.0,51.83,51.88,51.68,51.7,10135.0
2017-07-14 13:00:00,51.69,51.71,51.56,51.66,18946.0,51.69,51.71,51.56,51.66,18946.0
2017-07-14 13:30:00,51.68,51.86,51.63,51.82,14765.0,51.68,51.86,51.63,51.82,14765.0
2017-07-14 14:00:00,51.85,51.96,51.73,51.78,22520.0,51.85,51.96,51.73,51.78,22520.0
2017-07-14 14:30:00,51.75,51.78,51.52,51.66,39308.0,51.75,51.78,51.52,51.66,39308.0
2017-07-14 15:00:00,51.67,51.85,51.59,51.79,33291.0,51.67,51.85,51.59,51.79,33291.0
2017-07-14 15:30:00,51.77,51.85,51.55,51.6,86560.0,51.77,51.85,51.55,51.6,86560.0
2017-07-17 09:30:00,51.6,52.34,51.6,52.06,85451.0,51.6,52.34,51.6,52.06,85451.0
2017-07-17 10:00:00,52.05,52.18,51.72,52.07,50381.0,52.05,52.18,51.72,52.07,50381.0
2017-07-17 10:30:00,52.1,52.24,52.06,52.21,40875.0,52.1,52.24,52.06,52.21,40875.0
2017-07-17 11:00:00,52.17,52.39,52.17,52.35,28030.0,52.17,52.39,52.17,52.35,28030.0
2017-07-17 11:30:00,52.36,52.53,52.29,52.42,45005.0,52.36,52.53,52.29,52.42,45005.0
2017-07-17 12:00:00,52.42,52.48,52.18,52.18,21986.0,52.42,52.48,52.18,52.18,21986.0
2017-07-17 12:30:00,52.25,52.44,52.19,52.37,15883.0,52.25,52.44,52.19,52.37,15883.0
2017-07-17 13:00:00,52.36,52.43,52.12,52.23,14763.0,52.36,52.43,52.12,52.23,14763.0
2017-07-17 13:30:00,52.27,52.27,52.1,52.16,27485.0,52.27,52.27,52.1,52.16,27485.0
2017-07-17 14:00:00,52.18,52.3,52.05,52.3,31960.0,52.18,52.3,52.05,52.3,31960.0
2017-07-17 14:30:00,52.27,52.83,52.25,52.83,56361.0,52.27,52.83,52.25,52.83,56361.0
2017-07-17 15:00:00,52.8,52.94,52.71,52.78,83760.0,52.8,52.94,52.71,52.78,83760.0
2017-07-17 15:30:00,52.77,53.05,52.74,53.03,159209.0,52.77,53.05,52.74,53.03,159209.0
2017-07-18 09:30:00,52.47,53.34,52.47,53.05,88738.0,52.47,53.34,52.47,53.05,88738.0
2017-07-18 10:00:00,53.02,53.11,52.56,53.11,85456.0,53.02,53.11,52.56,53.11,85456.0
2017-07-18 10:30:00,53.02,53.39,52.75,53.2,92486.0,53.02,53.39,52.75,53.2,92486.0
2017-07-18 11:00:00,53.2,53.32,52.91,53.2,53510.0,53.2,53.32,52.91,53.2,53510.0
2017-07-18 11:30:00,53.27,53.68,53.18,53.53,65004.0,53.27,53.68,53.18,53.53,65004.0
2017-07-18 12:00:00,53.5,53.6,53.39,53.51,20834.0,53.5,53.6,53.39,53.51,20834.0
2017-07-18 12:30:00,53.49,53.56,53.17,53.41,43291.0,53.49,53.56,53.17,53.41,43291.0
2017-07-18 13:00:00,53.41,53.5,53.26,53.4,174947.0,53.41,53.5,53.26,53.4,174947.0
2017-07-18 13:30:00,53.41,53.49,53.19,53.36,43770.0,53.41,53.49,53.19,53.36,43770.0
2017-07-18 14:00:00,53.33,53.43,53.13,53.32,88888.0,53.33,53.43,53.13,53.32,88888.0
2017-07-18 14:30:00,53.35,53.37,53.17,53.19,108307.0,53.35,53.37,53.17,53.19,108307.0
2017-07-18 15:00:00,53.19,53.7,53.11,53.64,72332.0,53.19,53.7,53.11,53.64,72332.0
2017-07-18 15:30:00,53.64,54.01,53.63,53.94,205974.0,53.64,54.01,53.63,53.94,205974.0
2017-07-19 09:30:00,54.31,54.7,53.56,53.86,102317.0,54.31,54.7,53.56,53.86,102317.0
2017-07-19 10:00:00,53.79,54.17,53.73,54.15,40076.0,53.79,54.17,53.73,54.15,40076.0
2017-07-19 10:30:00,54.15,54.32,54.02,54.23,40716.0,54.15,54.32,54.02,54.23,40716.0
2017-07-19 11:00:00,54.24,54.63,54.21,54.48,76844.0,54.24,54.63,54.21,54.48,76844.0
2017-07-19 11:30:00,54.48,54.65,54.4,54.46,45321.0,54.48,54.65,54.4,54.46,45321.0
2017-07-19 12:00:00,54.49,54.63,54.26,54.3,30260.0,54.49,54.63,54.26,54.3,30260.0
2017-07-19 12:30:00,54.26,54.38,54.0,54.11,34042.0,54.26,54.38,54.0,54.11,34042.0
2017-07-19 13:00:00,54.14,54.3,54.08,54.21,62223.0,54.14,54.3,54.08,54.21,62223.0
2017-07-19 13:30:00,54.18,54.28,54.09,54.27,31134.0,54.18,54.28,54.09,54.27,31134.0
2017-07-19 14:00:00,54.23,54.66,54.21,54.5,41482.0,54.23,54.66,54.21,54.5,41482.0
2017-07-19 14:30:00,54.49,54.6,54.37,54.55,44122.0,54.49,54.6,54.37,54.55,44122.0
2017-07-19 15:00:00,54.55,54.59,54.38,54.51,41404.0,54.55,54.59,54.38,54.51,41404.0
2017-07-19 15:30:00,54.51,54.63,54.34,54.41,157204.0,54.51,54.63,54.34,54.41,157204.0
2017-07-20 09:30:00,54.52,55.48,54.5,55.16,191690.0,54.52,55.48,54.5,55.16,191690.0
2017-07-20 10:00:00,55.11,55.3,54.92,54.92,78832.0,55.11,55.3,54.92,54.92,78832.0
2017-07-20 10:30:00,54.99,55.03,54.6,54.84,54762.0,54.99,55.03,54.6,54.84,54762.0
2017-07-20 11:00:00,54.84,55.0,54.77,54.93,34178.0,54.84,55.0,54.77,54.93,34178.0
2017-07-20 11:30:00,54.91,55.11,54.81,55.09,24385.0,54.91,55.11,54.81,55.09,24385.0
2017-07-20 12:00:00,55.06,55.5,55.03,55.43,66043.0,55.06,55.5,55.03,55.43,66043.0
2017-07-20 12:30:00,55.42,55.46,55.24,55.45,23123.0,55.42,55.46,55.24,55.45,23123.0
2017-07-20 13:00:00,55.45,55.92,55.28,55.84,130825.0,55.45,55.92,55.28,55.84,130825.0
2017-07-20 13:30:00,55.9,56.44,55.83,56.37,100530.0,55.9,56.44,55.83,56.37,100530.0
2017-07-20 14:00:00,56.37,56.46,56.01,56.18,38706.0,56.37,56.46,56.01,56.18,38706.0
2017-07-20 14:30:00,56.15,56.18,55.71,56.05,43867.0,56.15,56.18,55.71,56.05,43867.0
2017-07-20 15:00:00,56.05,56.08,55.45,55.61,51771.0,56.05,56.08,55.45,55.61,51771.0
2017-07-20 15:30:00,55.62,55.97,55.58,55.86,140748.0,55.62,55.97,55.58,55.86,140748.0
2017-07-21 09:30:00,55.78,57.33,55.35,57.31,134589.0,55.78,57.33,55.35,57.31,134589.0
2017-07-21 10:00:00,57.36,57.7,57.03,57.28,104285.0,57.36,57.7,57.03,57.28,104285.0
2017-07-21 10:30:00,57.29,57.68,57.29,57.34,79031.0,57.29,57.68,57.29,57.34,79031.0
2017-07-21 11:00:00,57.36,57.77,57.3,57.41,74396.0,57.36,57.77,57.3,57.41,74396.0
2017-07-21 11:30:00,57.41,57.61,57.33,57.51,45434.0,57.41,57.61,57.33,57.51,45434.0
2017-07-21 12:00:00,57.51,57.67,57.3,57.35,47177.0,57.51,57.67,57.3,57.35,47177.0
2017-07-21 12:30:00,57.36,57.39,56.89,56.95,47801.0,57.36,57.39,56.89,56.95,47801.0
2017-07-21 13:00:00,56.95,57.11,56.81,56.86,35764.0,56.95,57.11,56.81,56.86,35764.0
2017-07-21 13:30:00,56.8,56.96,56.73,56.85,20988.0,56.8,56.96,56.73,56.85,20988.0
2017-07-21 14:00:00,56.86,56.86,56.55,56.72,33827.0,56.86,56.86,56.55,56.72,33827.0
2017-07-21 14:30:00,56.72,56.86,56.65,56.81,29248.0,56.72,56.86,56.65,56.81,29248.0
2017-07-21 15:00:00,56.84,56.88,56.61,56.76,44329.0,56.84,56.88,56.61,56.76,44329.0
2017-07-21 15:30:00,56.77,56.77,56.35,56.39,128158.0,56.77,56.77,56.35,56.39,128158.0
2017-07-24 09:30:00,56.35,57.11,56.26,57.0,71147.0,56.35,57.11,56.26,57.0,71147.0
2017-07-24 10:00:00,56.94,57.1,56.71,57.1,55084.0,56.94,57.1,56.71,57.1,55084.0
2017-07-24 10:30:00,57.13,57.49,57.0,57.21,87132.0,57.13,57.49,57.0,57.21,87132.0
2017-07-24 11:00:00,57.25,58.03,57.19,58.0,120228.0,57.25,58.03,57.19,58.0,120228.0
2017-07-24 11:30:00,57.99,58.38,57.81,58.27,66354.0,57.99,58.38,57.81,58.27,66354.0
2017-07-24 12:00:00,58.25,58.67,58.13,58.54,69315.0,58.25,58.67,58.13,58.54,69315.0
2017-07-24 12:30:00,58.53,58.74,58.22,58.73,86099.0,58.53,58.74,58.22,58.73,86099.0
2017-07-24 13:00:00,58.74,58.94,58.57,58.94,97842.0,58.74,58.94,58.57,58.94,97842.0
2017-07-24 13:30:00,58.95,59.2,58.88,59.07,103226.0,58.95,59.2,58.88,59.07,103226.0
2017-07-24 14:00:00,59.07,59.13,58.86,59.09,70187.0,59.07,59.13,58.86,59.09,70187.0
2017-07-24 14:30:00,59.05,59.08,58.71,58.88,66780.0,59.05,59.08,58.71,58.88,66780.0
2017-07-24 15:00:00,58.89,59.14,58.8,58.87,168512.0,58.89,59.14,58.8,58.87,168512.0
2017-07-24 15:30:00,58.87,59.71,58.85,59.55,333041.0,58.87,59.71,58.85,59.55,333041.0
2017-07-25 09:30:00,59.97,60.01,56.12,56.41,882252.0,59.97,60.01,56.12,56.41,882252.0
2017-07-25 10:00:00,56.4,56.5,54.35,54.89,584760.0,56.4,56.5,54.35,54.89,584760.0
2017-07-25 10:30:00,54.89,55.17,53.48,53.51,484721.0,54.89,55.17,53.48,53.51,484721.0
2017-07-25 11:00:00,53.54,54.05,53.04,53.04,393406.0,53.54,54.05,53.04,53.04,393406.0
2017-07-25 11:30:00,53.04,53.89,52.68,53.49,321151.0,53.04,53.89,52.68,53.49,321151.0
2017-07-25 12:00:00,53.44,53.86,53.04,53.75,213707.0,53.44,53.86,53.04,53.75,213707.0
2017-07-25 12:30:00,53.75,54.55,53.71,54.27,277048.0,53.75,54.55,53.71,54.27,277048.0
2017-07-25 13:00:00,54.27,55.03,54.22,54.98,158622.0,54.27,55.03,54.22,54.98,158622.0
2017-07-25 13:30:00,55.01,55.39,54.98,55.19,205373.0,55.01,55.39,54.98,55.19,205373.0
2017-07-25 14:00:00,55.19,55.21,54.41,54.44,160471.0,55.19,55.21,54.41,54.44,160471.0
2017-07-25 14:30:00,54.46,54.99,54.45,54.52,173235.0,54.46,54.99,54.45,54.52,173235.0
2017-07-25 15:00:00,54.53,55.07,54.23,54.57,234216.0,54.53,55.07,54.23,54.57,234216.0
2017-07-25 15:30:00,54.56,54.97,54.55,54.71,304353.0,54.56,54.97,54.55,54.71,304353.0
2017-07-26 09:30:00,54.99,55.82,54.73,55.51,110844.0,54.99,55.82,54.73,55.51,110844.0
2017-07-26 10:00:00,55.49,55.67,55.29,55.46,71777.0,55.49,55.67,55.29,55.46,71777.0
2017-07-26 10:30:00,55.46,55.98,55.46,55.72,92067.0,55.46,55.98,55.46,55.72,92067.0
2017-07-26 11:00:00,55.72,55.88,55.6,55.67,152060.0,55.72,55.88,55.6,55.67,152060.0
2017-07-26 11:30:00,55.69,55.85,55.68,55.68,39119.0,55.69,55.85,55.68,55.68,39119.0
2017-07-26 12:00:00,55.68,55.84,55.58,55.58,25429.0,55.68,55.84,55.58,55.58,25429.0
2017-07-26 12:30:00,55.58,55.58,55.27,55.37,31625.0,55.58,55.58,55.27,55.37,31625.0
2017-07-26 13:00:00,55.37,55.55,55.33,55.39,47697.0,55.37,55.55,55.33,55.39,47697.0
2017-07-26 13:30:00,55.42,55.42,54.96,54.97,68632.0,55.42,55.42,54.96,54.97,68632.0
2017-07-26 14:00:00,54.98,55.01,54.52,54.53,62842.0,54.98,55.01,54.52,54.53,62842.0
2017-07-26 14:30:00,54.53,54.73,54.0,54.11,122867.0,54.53,54.73,54.0,54.11,122867.0
2017-07-26 15:00:00,54.11,54.73,54.11,54.61,96238.0,54.11,54.73,54.11,54.61,96238.0
2017-07-26 15:30:00,54.6,54.69,54.1,54.33,270561.0,54.6,54.69,54.1,54.33,270561.0
2017-07-27 09:30:00,54.68,54.92,53.54,54.08,127593.0,54.68,54.92,53.54,54.08,127593.0
2017-07-27 10:00:00,54.09,54.14,53.54,54.08,109984.0,54.09,54.14,53.54,54.08,109984.0
2017-07-27 10:30:00,54.07,54.4,53.86,54.23,58110.0,54.07,54.4,53.86,54.23,58110.0
2017-07-27 11:00:00,54.23,54.44,54.09,54.42,40639.0,54.23,54.44,54.09,54.42,40639.0
2017-07-27 11:30:00,54.41,54.66,54.29,54.55,54675.0,54.41,54.66,54.29,54.55,54675.0
2017-07-27 12:00:00,54.51,54.54,54.24,54.29,37860.0,54.51,54.54,54.24,54.29,37860.0
2017-07-27 12:30:00,54.29,54.29,53.1,53.12,49751.0,54.29,54.29,53.1,53.12,49751.0
2017-07-27 13:00:00,53.15,53.25,51.71,51.83,148431.0,53.15,53.25,51.71,51.83,148431.0
2017-07-27 13:30:00,51.84,52.69,51.73,52.36,78179.0,51.84,52.69,51.73,52.36,78179.0
2017-07-27 14:00:00,52.4,52.4,52.1,52.14,59689.0,52.4,52.4,52.1,52.14,59689.0
2017-07-27 14:30:00,52.16,52.2,51.61,52.16,89635.0,52.16,52.2,51.61,52.16,89635.0
2017-07-27 15:00:00,52.18,52.21,51.79,51.84,87752.0,52.18,52.21,51.79,51.84,87752.0
2017-07-27 15:30:00,51.85,52.13,51.8,52.09,199935.0,51.85,52.13,51.8,52.09,199935.0
2017-07-28 09:30:00,51.87,52.26,51.55,51.62,80231.0,51.87,52.26,51.55,51.62,80231.0
2017-07-28 10:00:00,51.64,51.8,51.26,51.73,63901.0,51.64,51.8,51.26,51.73,63901.0
2017-07-28 10:30:00,51.75,52.56,51.74,52.44,54771.0,51.75,52.56,51.74,52.44,54771.0
2017-07-28 11:00:00,52.44,52.6,52.25,52.58,48850.0,52.44,52.6,52.25,52.58,48850.0
2017-07-28 11:30:00,52.52,53.09,52.44,53.09,58192.0,52.52,53.09,52.44,53.09,58192.0
2017-07-28 12:00:00,53.1,53.15,52.51,52.6,41462.0,53.1,53.15,52.51,52.6,41462.0
2017-07-28 12:30:00,52.6,52.82,52.46,52.48,33516.0,52.6,52.82,52.46,52.48,33516.0
2017-07-28 13:00:00,52.51,52.55,52.19,52.34,33483.0,52.51,52.55,52.19,52.34,33483.0
2017-07-28 13:30:00,52.36,52.57,52.24,52.51,28238.0,52.36,52.57,52.24,52.51,28238.0
2017-07-28 14:00:00,52.55,52.62,52.28,52.32,41565.0,52.55,52.62,52.28,52.32,41565.0
2017-07-28 14:30:00,52.28,52.67,52.21,52.51,67822.0,52.28,52.67,52.21,52.51,67822.0
2017-07-28 15:00:00,52.55,52.63,52.33,52.46,70788.0,52.55,52.63,52.33,52.46,70788.0
2017-07-28 15:30:00,52.48,52.92,52.48,52.77,122924.0,52.48,52.92,52.48,52.77,122924.0
2017-07-31 09:30:00,52.42,53.67,52.42,53.53,123485.0,52.42,53.67,52.42,53.53,123485.0
2017-07-31 10:00:00,53.52,53.83,53.15,53.41,52205.0,53.52,53.83,53.15,53.41,52205.0
2017-07-31 10:30:00,53.41,53.51,52.81,53.11,56252.0,53.41,53.51,52.81,53.11,56252.0
2017-07-31 11:00:00,53.1,53.4,53.02,53.26,51283.0,53.1,53.4,53.02,53.26,51283.0
2017-07-31 11:30:00,53.25,53.36,53.14,53.26,29544.0,53.25,53.36,53.14,53.26,29544.0
2017-07-31 12:00:00,53.28,53.56,53.16,53.49,37328.0,53.28,53.56,53.16,53.49,37328.0
2017-07-31 12:30:00,53.54,53.54,53.3,53.33,23015.0,53.54,53.54,53.3,53.33,23015.0
2017-07-31 13:00:00,53.32,53.51,53.23,53.4,30134.0,53.32,53.51,53.23,53.4,30134.0
2017-07-31 13:30:00,53.46,53.52,53.28,53.36,29859.0,53.46,53.52,53.28,53.36,29859.0
2017-07-31 14:00:00,53.32,53.32,53.0,53.09,27285.0,53.32,53.32,53.0,53.09,27285.0
2017-07-31 14:30:00,53.14,53.2,52.57,52.6,41479.0,53.14,53.2,52.57,52.6,41479.0
2017-07-31 15:00:00,52.63,52.74,52.56,52.57,43675.0,52.63,52.74,52.56,52.57,43675.0
2017-07-31 15:30:00,52.58,52.63,52.28,52.42,138652.0,52.58,52.63,52.28,52.42,138652.0
2017-08-01 09:30:00,52.91,52.91,51.4,51.87,57212.0,52.91,52.91,51.4,51.87,57212.0
2017-08-01 10:00:00,52.29,52.29,51.67,51.71,46302.0,52.29,52.29,51.67,51.71,46302.0
2017-08-01 10:30:00,51.72,51.93,51.66,51.84,64992.0,51.72,51.93,51.66,51.84,64992.0
2017-08-01 11:00:00,51.87,51.95,51.54,51.67,55230.0,51.87,51.95,51.54,51.67,55230.0
2017-08-01 11:30:00,51.7,51.82,51.51,51.56,41039.0,51.7,51.82,51.51,51.56,41039.0
2017-08-01 12:00:00,51.59,51.59,51.02,51.04,61812.0,51.59,51.59,51.02,51.04,61812.0
2017-08-01 12:30:00,51.04,51.31,50.77,51.31,61086.0,51.04,51.31,50.77,51.31,61086.0
2017-08-01 13:00:00,51.3,51.73,51.1,51.55,28607.0,51.3,51.73,51.1,51.55,28607.0
2017-08-01 13:30:00,51.6,51.6,51.34,51.53,45760.0,51.6,51.6,51.34,51.53,45760.0
2017-08-01 14:00:00,51.64,51.83,51.43,51.45,21407.0,51.64,51.83,51.43,51.45,21407.0
2017-08-01 14:30:00,51.48,51.48,50.88,50.89,114550.0,51.48,51.48,50.88,50.89,114550.0
2017-08-01 15:00:00,50.9,51.28,50.83,51.09,57016.0,50.9,51.28,50.83,51.09,57016.0
2017-08-01 15:30:00,51.14,51.39,50.89,50.95,195138.0,51.14,51.39,50.89,50.95,195138.0
2017-08-02 09:30:00,51.14,51.93,51.05,51.92,55677.0,51.14,51.93,51.05,51.92,55677.0
2017-08-02 10:00:00,51.9,51.99,51.1,51.19,79538.0,51.9,51.99,51.1,51.19,79538.0
2017-08-02 10:30:00,51.2,51.2,50.47,50.54,95331.0,51.2,51.2,50.47,50.54,95331.0
2017-08-02 11:00:00,50.58,50.58,50.01,50.05,133315.0,50.58,50.58,50.01,50.05,133315.0
2017-08-02 11:30:00,50.08,50.5,50.03,50.33,46670.0,50.08,50.5,50.03,50.33,46670.0
2017-08-02 12:00:00,50.27,50.45,50.1,50.41,33300.0,50.27,50.45,50.1,50.41,33300.0
2017-08-02 12:30:00,50.37,50.48,50.13,50.37,35642.0,50.37,50.48,50.13,50.37,35642.0
2017-08-02 13:00:00,50.29,50.49,50.16,50.45,35246.0,50.29,50.49,50.16,50.45,35246.0
2017-08-02 13:30:00,50.48,50.86,50.33,50.77,46560.0,50.48,50.86,50.33,50.77,46560.0
2017-08-02 14:00:00,50.73,51.06,50.61,50.95,40334.0,50.73,51.06,50.61,50.95,40334.0
2017-08-02 14:30:00,51.0,51.19,50.7,50.78,30053.0,51.0,51.19,50.7,50.78,30053.0
2017-08-02 15:00:00,50.74,51.22,50.68,51.07,44232.0,50.74,51.22,50.68,51.07,44232.0
2017-08-02 15:30:00,51.06,51.07,50.61,50.8,156338.0,51.06,51.07,50.61,50.8,156338.0
2017-08-03 09:30:00,50.72,51.46,50.71,50.89,72424.0,50.72,51.46,50.71,50.89,72424.0
2017-08-03 10:00:00,50.9,51.24,50.43,51.03,71300.0,50.9,51.24,50.43,51.03,71300.0
2017-08-03 10:30:00,50.98,51.4,50.85,51.24,52699.0,50.98,51.4,50.85,51.24,52699.0
2017-08-03 11:00:00,51.16,51.17,50.77,50.9,42966.0,51.16,51.17,50.77,50.9,42966.0
2017-08-03 11:30:00,50.9,51.06,50.65,51.05,43608.0,50.9,51.06,50.65,51.05,43608.0
2017-08-03 12:00:00,51.05,51.23,50.85,51.06,33539.0,51.05,51.23,50.85,51.06,33539.0
2017-08-03 12:30:00,51.08,51.18,50.9,51.05,17545.0,51.08,51.18,50.9,51.05,17545.0
2017-08-03 13:00:00,51.08,51.14,50.91,50.92,26904.0,51.08,51.14,50.91,50.92,26904.0
2017-08-03 13:30:00,50.94,51.2,50.89,51.16,34101.0,50.94,51.2,50.89,51.16,34101.0
2017-08-03 14:00:00,51.15,51.4,51.13,51.38,37375.0,51.15,51.4,51.13,51.38,37375.0
2017-08-03 14:30:00,51.34,51.37,51.11,51.17,29252.0,51.34,51.37,51.11,51.17,29252.0
2017-08-03 15:00:00,51.16,51.22,50.96,51.06,52873.0,51.16,51.22,50.96,51.06,52873.0
2017-08-03 15:30:00,51.07,51.11,50.88,51.02,116757.0,51.07,51.11,50.88,51.02,116757.0
2017-08-04 09:30:00,51.31,51.95,50.6,51.39,54472.0,51.31,51.95,50.6,51.39,54472.0
2017-08-04 10:00:00,51.32,51.74,51.22,51.67,84174.0,51.32,51.74,51.22,51.67,84174.0
2017-08-04 10:30:00,51.63,52.19,51.6,51.99,44667.0,51.63,52.19,51.6,51.99,44667.0
2017-08-04 11:00:00,51.96,52.15,51.72,51.73,32839.0,51.96,52.15,51.72,51.73,32839.0
2017-08-04 11:30:00,51.76,51.93,51.65,51.93,23221.0,51.76,51.93,51.65,51.93,23221.0
2017-08-04 12:00:00,51.93,52.06,51.84,51.93,24138.0,51.93,52.06,51.84,51.93,24138.0
2017-08-04 12:30:00,51.94,52.04,51.85,51.96,19924.0,51.94,52.04,51.85,51.96,19924.0
2017-08-04 13:00:00,51.96,52.09,51.92,51.99,22891.0,51.96,52.09,51.92,51.99,22891.0
2017-08-04 13:30:00,52.0,52.38,51.97,52.16,40922.0,52.0,52.38,51.97,52.16,40922.0
2017-08-04 14:00:00,52.11,52.32,52.0,52.16,40621.0,52.11,52.32,52.0,52.16,40621.0
2017-08-04 14:30:00,52.16,52.44,52.03,52.35,39028.0,52.16,52.44,52.03,52.35,39028.0
2017-08-04 15:00:00,52.33,52.4,52.14,52.24,32692.0,52.33,52.4,52.14,52.24,32692.0
2017-08-04 15:30:00,52.26,52.38,52.11,52.38,103507.0,52.26,52.38,52.11,52.38,103507.0
2017-08-07 09:30:00,52.4,53.1,51.79,52.65,140828.0,52.4,53.1,51.79,52.65,140828.0
2017-08-07 10:00:00,52.61,52.65,51.91,52.1,79686.0,52.61,52.65,51.91,52.1,79686.0
2017-08-07 10:30:00,52.08,52.38,51.95,52.3,53164.0,52.08,52.38,51.95,52.3,53164.0
2017-08-07 11:00:00,52.3,52.52,52.18,52.5,44465.0,52.3,52.52,52.18,52.5,44465.0
2017-08-07 11:30:00,52.51,52.57,52.28,52.4,31271.0,52.51,52.57,52.28,52.4,31271.0
2017-08-07 12:00:00,52.39,52.46,52.23,52.25,31322.0,52.39,52.46,52.23,52.25,31322.0
2017-08-07 12:30:00,52.29,52.52,52.22,52.47,34791.0,52.29,52.52,52.22,52.47,34791.0
2017-08-07 13:00:00,52.51,52.75,52.39,52.68,51592.0,52.51,52.75,52.39,52.68,51592.0
2017-08-07 13:30:00,52.71,52.88,52.59,52.74,56468.0,52.71,52.88,52.59,52.74,56468.0
2017-08-07 14:00:00,52.74,53.13,52.72,53.05,52706.0,52.74,53.13,52.72,53.05,52706.0
2017-08-07 14:30:00,53.03,53.11,52.73,53.07,49820.0,53.03,53.11,52.73,53.07,49820.0
2017-08-07 15:00:00,53.04,53.04,52.69,52.82,74097.0,53.04,53.04,52.69,52.82,74097.0
2017-08-07 15:30:00,52.81,52.86,52.43,52.56,169258.0,52.81,52.86,52.43,52.56,169258.0
2017-08-08 09:30:00,51.71,52.34,48.01,48.95,436924.0,51.71,52.34,48.01,48.95,436924.0
2017-08-08 10:00:00,48.96,49.46,48.43,48.95,252222.0,48.96,49.46,48.43,48.95,252222.0
2017-08-08 10:30:00,48.95,49.95,48.68,49.24,160631.0,48.95,49.95,48.68,49.24,160631.0
2017-08-08 11:00:00,49.25,49.68,49.23,49.42,90671.0,49.25,49.68,49.23,49.42,90671.0
2017-08-08 11:30:00,49.47,49.67,49.23,49.64,50462.0,49.47,49.67,49.23,49.64,50462.0
2017-08-08 12:00:00,49.6,50.64,49.54,50.64,125225.0,49.6,50.64,49.54,50.64,125225.0
2017-08-08 12:30:00,50.6,50.64,49.2,49.26,98459.0,50.6,50.64,49.2,49.26,98459.0
2017-08-08 13:00:00,49.26,49.82,49.23,49.32,87331.0,49.26,49.82,49.23,49.32,87331.0
2017-08-08 13:30:00,49.34,49.73,49.18,49.6,98982.0,49.34,49.73,49.18,49.6,98982.0
2017-08-08 14:00:00,49.6,49.76,49.32,49.63,72992.0,49.6,49.76,49.32,49.63,72992.0
2017-08-08 14:30:00,49.63,49.7,49.0,49.12,122734.0,49.63,49.7,49.0,49.12,122734.0
2017-08-08 15:00:00,49.1,49.27,48.6,48.75,142141.0,49.1,49.27,48.6,48.75,142141.0
2017-08-08 15:30:00,48.76,48.76,48.09,48.31,427177.0,48.76,48.76,48.09,48.31,427177.0
2017-08-09 09:30:00,48.26,48.28,46.84,47.13,162693.0,48.26,48.28,46.84,47.13,162693.0
2017-08-09 10:00:00,47.15,47.57,47.0,47.23,99246.0,47.15,47.57,47.0,47.23,99246.0
2017-08-09 10:30:00,47.23,47.99,47.14,47.8,113793.0,47.23,47.99,47.14,47.8,113793.0
2017-08-09 11:00:00,47.83,48.37,47.75,48.28,67508.0,47.83,48.37,47.75,48.28,67508.0
2017-08-09 11:30:00,48.27,48.88,48.26,48.42,89477.0,48.27,48.88,48.26,48.42,89477.0
2017-08-09 12:00:00,48.47,48.5,48.02,48.26,36979.0,48.47,48.5,48.02,48.26,36979.0
2017-08-09 12:30:00,48.26,48.47,48.09,48.26,46183.0,48.26,48.47,48.09,48.26,46183.0
2017-08-09 13:00:00,48.28,48.29,47.85,48.04,36922.0,48.28,48.29,47.85,48.04,36922.0
2017-08-09 13:30:00,48.05,48.34,47.9,48.32,52353.0,48.05,48.34,47.9,48.32,52353.0
2017-08-09 14:00:00,48.3,48.39,47.96,48.15,54538.0,48.3,48.39,47.96,48.15,54538.0
2017-08-09 14:30:00,48.11,48.24,47.88,48.19,66370.0,48.11,48.24,47.88,48.19,66370.0
2017-08-09 15:00:00,48.16,48.48,48.11,48.22,82668.0,48.16,48.48,48.11,48.22,82668.0
2017-08-09 15:30:00,48.2,48.38,47.94,48.07,147297.0,48.2,48.38,47.94,48.07,147297.0
2017-08-10 09:30:00,47.77,47.98,47.55,47.76,86846.0,47.77,47.98,47.55,47.76,86846.0
2017-08-10 10:00:00,47.72,47.9,47.3,47.3,82030.0,47.72,47.9,47.3,47.3,82030.0
2017-08-10 10:30:00,47.31,47.69,47.22,47.4,48463.0,47.31,47.69,47.22,47.4,48463.0
2017-08-10 11:00:00,47.37,47.43,47.15,47.31,61048.0,47.37,47.43,47.15,47.31,61048.0
2017-08-10 11:30:00,47.31,47.58,47.12,47.3,212252.0,47.31,47.58,47.12,47.3,212252.0
2017-08-10 12:00:00,47.37,47.38,46.56,46.82,213081.0,47.37,47.38,46.56,46.82,213081.0
2017-08-10 12:30:00,46.8,46.82,45.83,45.83,203260.0,46.8,46.82,45.83,45.83,203260.0
2017-08-10 13:00:00,45.92,46.37,45.8,45.9,110005.0,45.92,46.37,45.8,45.9,110005.0
2017-08-10 13:30:00,45.89,46.17,45.64,45.64,117446.0,45.89,46.17,45.64,45.64,117446.0
2017-08-10 14:00:00,45.64,45.83,45.27,45.71,151560.0,45.64,45.83,45.27,45.71,151560.0
2017-08-10 14:30:00,45.74,45.96,45.64,45.66,120489.0,45.74,45.96,45.64,45.66,120489.0
2017-08-10 15:00:00,45.74,45.79,45.45,45.7,98169.0,45.74,45.79,45.45,45.7,98169.0
2017-08-10 15:30:00,45.71,45.82,45.5,45.57,226748.0,45.71,45.82,45.5,45.57,226748.0
2017-08-11 09:30:00,43.83,46.48,43.75,45.94,558534.0,43.83,46.48,43.75,45.94,558534.0
2017-08-11 10:00:00,46.04,47.22,45.84,46.67,300333.0,46.04,47.22,45.84,46.67,300333.0
2017-08-11 10:30:00,46.69,46.91,46.41,46.57,94276.0,46.69,46.91,46.41,46.57,94276.0
2017-08-11 11:00:00,46.57,46.66,45.81,45.84,150077.0,46.57,46.66,45.81,45.84,150077.0
2017-08-11 11:30:00,45.77,46.27,44.92,45.04,218814.0,45.77,46.27,44.92,45.04,218814.0
2017-08-11 12:00:00,45.04,45.53,44.92,45.32,139764.0,45.04,45.53,44.92,45.32,139764.0
2017-08-11 12:30:00,45.35,46.18,45.35,46.11,70225.0,45.35,46.18,45.35,46.11,70225.0
2017-08-11 13:00:00,46.11,46.44,46.03,46.13,86339.0,46.11,46.44,46.03,46.13,86339.0
2017-08-11 13:30:00,46.11,46.32,46.04,46.13,52166.0,46.11,46.32,46.04,46.13,52166.0
2017-08-11 14:00:00,46.09,46.45,46.07,46.16,49331.0,46.09,46.45,46.07,46.16,49331.0
2017-08-11 14:30:00,46.2,46.42,46.12,46.34,53915.0,46.2,46.42,46.12,46.34,53915.0
2017-08-11 15:00:00,46.33,46.68,46.32,46.57,70062.0,46.33,46.68,46.32,46.57,70062.0
2017-08-11 15:30:00,46.57,46.82,46.44,46.77,351893.0,46.57,46.82,46.44,46.77,351893.0
2017-08-14 09:30:00,47.29,47.86,46.29,47.75,118844.0,47.29,47.86,46.29,47.75,118844.0
2017-08-14 10:00:00,47.72,47.95,47.56,47.79,92788.0,47.72,47.95,47.56,47.79,92788.0
2017-08-14 10:30:00,47.8,47.82,46.99,47.04,97256.0,47.8,47.82,46.99,47.04,97256.0
2017-08-14 11:00:00,47.01,47.07,46.61,46.95,95457.0,47.01,47.07,46.61,46.95,95457.0
2017-08-14 11:30:00,46.93,47.2,46.84,47.19,39821.0,46.93,47.2,46.84,47.19,39821.0
2017-08-14 12:00:00,47.2,47.35,47.05,47.13,55215.0,47.2,47.35,47.05,47.13,55215.0
2017-08-14 12:30:00,47.09,47.54,47.0,47.51,44055.0,47.09,47.54,47.0,47.51,44055.0
2017-08-14 13:00:00,47.49,47.64,47.42,47.42,26563.0,47.49,47.64,47.42,47.42,26563.0
2017-08-14 13:30:00,47.45,47.58,47.36,47.52,24158.0,47.45,47.58,47.36,47.52,24158.0
2017-08-14 14:00:00,47.54,47.8,47.52,47.74,41044.0,47.54,47.8,47.52,47.74,41044.0
2017-08-14 14:30:00,47.74,47.78,47.46,47.46,36613.0,47.74,47.78,47.46,47.46,36613.0
2017-08-14 15:00:00,47.49,47.57,47.27,47.32,47016.0,47.49,47.57,47.27,47.32,47016.0
2017-08-14 15:30:00,47.3,47.35,46.99,47.16,124986.0,47.3,47.35,46.99,47.16,124986.0
2017-08-15 09:30:00,47.23,47.31,46.25,46.5,79802.0,47.23,47.31,46.25,46.5,79802.0
2017-08-15 10:00:00,46.54,46.78,46.22,46.43,62634.0,46.54,46.78,46.22,46.43,62634.0
2017-08-15 10:30:00,46.5,47.13,46.5,46.86,29297.0,46.5,47.13,46.5,46.86,29297.0
2017-08-15 11:00:00,46.87,46.9,46.54,46.6,32626.0,46.87,46.9,46.54,46.6,32626.0
2017-08-15 11:30:00,46.6,46.62,46.11,46.36,48644.0,46.6,46.62,46.11,46.36,48644.0
2017-08-15 12:00:00,46.33,46.37,45.75,45.84,68056.0,46.33,46.37,45.75,45.84,68056.0
2017-08-15 12:30:00,45.86,46.18,45.86,46.02,26088.0,45.86,46.18,45.86,46.02,26088.0
2017-08-15 13:00:00,46.06,46.25,45.93,46.24,27438.0,46.06,46.25,45.93,46.24,27438.0
2017-08-15 13:30:00,46.25,46.57,46.21,46.56,36992.0,46.25,46.57,46.21,46.56,36992.0
2017-08-15 14:00:00,46.56,46.81,46.56,46.67,25141.0,46.56,46.81,46.56,46.67,25141.0
2017-08-15 14:30:00,46.65,47.02,46.57,46.84,48752.0,46.65,47.02,46.57,46.84,48752.0
2017-08-15 15:00:00,46.8,46.8,46.55,46.73,43484.0,46.8,46.8,46.55,46.73,43484.0
2017-08-15 15:30:00,46.71,46.73,46.46,46.51,82689.0,46.71,46.73,46.46,46.51,82689.0
2017-08-16 09:30:00,46.82,47.21,46.63,46.77,72322.0,46.82,47.21,46.63,46.77,72322.0
2017-08-16 10:00:00,46.73,47.16,46.72,47.05,56945.0,46.73,47.16,46.72,47.05,56945.0
2017-08-16 10:30:00,47.07,47.19,46.84,46.9,40231.0,47.07,47.19,46.84,46.9,40231.0
2017-08-16 11:00:00,46.91,47.34,46.91,47.23,111614.0,46.91,47.34,46.91,47.23,111614.0
2017-08-16 11:30:00,47.21,47.35,47.1,47.15,45017.0,47.21,47.35,47.1,47.15,45017.0
2017-08-16 12:00:00,47.14,47.43,47.14,47.42,36766.0,47.14,47.43,47.14,47.42,36766.0
2017-08-16 12:30:00,47.42,47.46,47.2,47.25,42908.0,47.42,47.46,47.2,47.25,42908.0
2017-08-16 13:00:00,47.23,47.26,47.02,47.12,28925.0,47.23,47.26,47.02,47.12,28925.0
2017-08-16 13:30:00,47.08,47.14,46.98,47.14,30087.0,47.08,47.14,46.98,47.14,30087.0
2017-08-16 14:00:00,47.11,47.23,46.98,47.11,31557.0,47.11,47.23,46.98,47.11,31557.0
2017-08-16 14:30:00,47.1,47.42,47.06,47.32,52600.0,47.1,47.42,47.06,47.32,52600.0
2017-08-16 15:00:00,47.32,47.44,46.95,47.39,47912.0,47.32,47.44,46.95,47.39,47912.0
2017-08-16 15:30:00,47.39,47.5,47.3,47.4,153570.0,47.39,47.5,47.3,47.4,153570.0
2017-08-17 09:30:00,47.7,48.98,47.62,48.71,157878.0,47.7,48.98,47.62,48.71,157878.0
2017-08-17 10:00:00,48.71,48.95,47.6,47.78,83254.0,48.71,48.95,47.6,47.78,83254.0
2017-08-17 10:30:00,47.99,48.25,47.74,48.12,53297.0,47.99,48.25,47.74,48.12,53297.0
2017-08-17 11:00:00,48.19,48.68,48.19,48.24,74862.0,48.19,48.68,48.19,48.24,74862.0
2017-08-17 11:30:00,48.25,48.51,48.17,48.41,42678.0,48.25,48.51,48.17,48.41,42678.0
2017-08-17 12:00:00,48.43,48.5,48.04,48.18,47955.0,48.43,48.5,48.04,48.18,47955.0
2017-08-17 12:30:00,48.21,48.27,47.55,47.68,59785.0,48.21,48.27,47.55,47.68,59785.0
2017-08-17 13:00:00,47.66,47.69,47.15,47.2,64497.0,47.66,47.69,47.15,47.2,64497.0
2017-08-17 13:30:00,47.23,47.64,47.04,47.5,105615.0,47.23,47.64,47.04,47.5,105615.0
2017-08-17 14:00:00,47.48,47.61,47.3,47.45,47694.0,47.48,47.61,47.3,47.45,47694.0
2017-08-17 14:30:00,47.44,47.57,47.17,47.28,39955.0,47.44,47.57,47.17,47.28,39955.0
2017-08-17 15:00:00,47.29,47.42,47.08,47.41,85087.0,47.29,47.42,47.08,47.41,85087.0
2017-08-17 15:30:00,47.45,47.49,47.12,47.15,147065.0,47.45,47.49,47.12,47.15,147065.0
2017-08-18 09:30:00,47.0,47.39,46.6,46.99,65676.0,47.0,47.39,46.6,46.99,65676.0
2017-08-18 10:00:00,46.99,47.37,46.91,47.12,48913.0,46.99,47.37,46.91,47.12,48913.0
2017-08-18 10:30:00,47.1,47.25,46.95,47.25,43759.0,47.1,47.25,46.95,47.25,43759.0
2017-08-18 11:00:00,47.2,47.42,46.88,47.39,50582.0,47.2,47.42,46.88,47.39,50582.0
2017-08-18 11:30:00,47.38,47.79,47.24,47.65,36146.0,47.38,47.79,47.24,47.65,36146.0
2017-08-18 12:00:00,47.69,47.69,47.35,47.57,20812.0,47.69,47.69,47.35,47.57,20812.0
2017-08-18 12:30:00,47.54,47.73,47.45,47.54,16029.0,47.54,47.73,47.45,47.54,16029.0
2017-08-18 13:00:00,47.57,47.59,47.19,47.23,14480.0,47.57,47.59,47.19,47.23,14480.0
2017-08-18 13:30:00,47.24,47.29,47.06,47.23,17220.0,47.24,47.29,47.06,47.23,17220.0
2017-08-18 14:00:00,47.21,47.51,47.18,47.47,22797.0,47.21,47.51,47.18,47.47,22797.0
2017-08-18 14:30:00,47.44,47.51,47.17,47.19,19699.0,47.44,47.51,47.17,47.19,19699.0
2017-08-18 15:00:00,47.2,47.31,47.09,47.21,35900.0,47.2,47.31,47.09,47.21,35900.0
2017-08-18 15:30:00,47.22,47.31,46.95,46.96,103279.0,47.22,47.31,46.95,46.96,103279.0
2017-08-21 09:30:00,46.78,47.38,46.22,46.26,52670.0,46.78,47.38,46.22,46.26,52670.0
2017-08-21 10:00:00,46.27,46.3,45.8,45.84,78355.0,46.27,46.3,45.8,45.84,78355.0
2017-08-21 10:30:00,45.84,46.23,45.8,46.2,80472.0,45.84,46.23,45.8,46.2,80472.0
2017-08-21 11:00:00,46.21,46.21,45.63,45.83,125099.0,46.21,46.21,45.63,45.83,125099.0
2017-08-21 11:30:00,45.84,46.2,45.72,46.2,78269.0,45.84,46.2,45.72,46.2,78269.0
2017-08-21 12:00:00,46.25,46.35,45.96,46.31,34664.0,46.25,46.35,45.96,46.31,34664.0
2017-08-21 12:30:00,46.3,46.5,46.2,46.31,29837.0,46.3,46.5,46.2,46.31,29837.0
2017-08-21 13:00:00,46.31,46.31,45.86,46.29,31619.0,46.31,46.31,45.86,46.29,31619.0
2017-08-21 13:30:00,46.25,46.32,46.03,46.1,25451.0,46.25,46.32,46.03,46.1,25451.0
2017-08-21 14:00:00,46.14,46.4,46.1,46.4,32321.0,46.14,46.4,46.1,46.4,32321.0
2017-08-21 14:30:00,46.41,46.51,46.26,46.37,34870.0,46.41,46.51,46.26,46.37,34870.0
2017-08-21 15:00:00,46.36,46.49,46.26,46.42,48411.0,46.36,46.49,46.26,46.42,48411.0
2017-08-21 15:30:00,46.4,46.58,46.36,46.53,101039.0,46.4,46.58,46.36,46.53,101039.0
2017-08-22 09:30:00,46.52,47.81,46.47,47.62,114841.0,46.52,47.81,46.47,47.62,114841.0
2017-08-22 10:00:00,47.62,47.99,47.35,47.53,88788.0,47.62,47.99,47.35,47.53,88788.0
2017-08-22 10:30:00,47.53,47.67,47.37,47.61,68082.0,47.53,47.67,47.37,47.61,68082.0
2017-08-22 11:00:00,47.56,47.94,47.51,47.91,27150.0,47.56,47.94,47.51,47.91,27150.0
2017-08-22 11:30:00,47.88,48.22,47.85,47.86,44360.0,47.88,48.22,47.85,47.86,44360.0
2017-08-22 12:00:00,47.85,48.66,47.84,48.34,63345.0,47.85,48.66,47.84,48.34,63345.0
2017-08-22 12:30:00,48.34,48.85,48.16,48.16,67878.0,48.34,48.85,48.16,48.16,67878.0
2017-08-22 13:00:00,48.17,48.42,48.1,48.33,31688.0,48.17,48.42,48.1,48.33,31688.0
2017-08-22 13:30:00,48.33,48.45,48.23,48.4,16236.0,48.33,48.45,48.23,48.4,16236.0
2017-08-22 14:00:00,48.48,48.61,48.15,48.5,33896.0,48.48,48.61,48.15,48.5,33896.0
2017-08-22 14:30:00,48.5,48.66,48.44,48.49,36757.0,48.5,48.66,48.44,48.49,36757.0
2017-08-22 15:00:00,48.46,48.64,48.39,48.64,44912.0,48.46,48.64,48.39,48.64,44912.0
2017-08-22 15:30:00,48.63,49.0,48.62,48.87,154130.0,48.63,49.0,48.62,48.87,154130.0
2017-08-23 09:30:00,48.6,49.12,48.25,49.03,42867.0,48.6,49.12,48.25,49.03,42867.0
2017-08-23 10:00:00,49.05,49.08,48.6,48.76,42476.0,49.05,49.08,48.6,48.76,42476.0
2017-08-23 10:30:00,48.7,48.8,48.51,48.67,22212.0,48.7,48.8,48.51,48.67,22212.0
2017-08-23 11:00:00,48.77,48.81,48.68,48.76,24549.0,48.77,48.81,48.68,48.76,24549.0
2017-08-23 11:30:00,48.72,49.22,48.72,48.92,33714.0,48.72,49.22,48.72,48.92,33714.0
2017-08-23 12:00:00,48.87,49.08,48.8,48.95,12966.0,48.87,49.08,48.8,48.95,12966.0
2017-08-23 12:30:00,48.95,48.95,48.69,48.86,13603.0,48.95,48.95,48.69,48.86,13603.0
2017-08-23 13:00:00,48.84,48.88,48.52,48.52,14338.0,48.84,48.88,48.52,48.52,14338.0
2017-08-23 13:30:00,48.57,48.74,48.53,48.6,10000.0,48.57,48.74,48.53,48.6,10000.0
2017-08-23 14:00:00,48.63,48.78,48.54,48.61,13620.0,48.63,48.78,48.54,48.61,13620.0
2017-08-23 14:30:00,48.65,48.79,48.51,48.54,19834.0,48.65,48.79,48.51,48.54,19834.0
2017-08-23 15:00:00,48.54,48.69,48.51,48.66,17225.0,48.54,48.69,48.51,48.66,17225.0
2017-08-23 15:30:00,48.74,48.75,48.41,48.43,66934.0,48.74,48.75,48.41,48.43,66934.0
2017-08-24 09:30:00,48.53,49.09,48.17,48.36,46628.0,48.53,49.09,48.17,48.36,46628.0
2017-08-24 10:00:00,48.21,48.49,48.01,48.29,40059.0,48.21,48.49,48.01,48.29,40059.0
2017-08-24 10:30:00,48.3,48.82,48.3,48.77,28443.0,48.3,48.82,48.3,48.77,28443.0
2017-08-24 11:00:00,48.78,48.87,48.56,48.6,21487.0,48.78,48.87,48.56,48.6,21487.0
2017-08-24 11:30:00,48.69,48.72,48.4,48.67,15256.0,48.69,48.72,48.4,48.67,15256.0
2017-08-24 12:00:00,48.73,48.75,48.38,48.43,19984.0,48.73,48.75,48.38,48.43,19984.0
2017-08-24 12:30:00,48.41,48.75,48.39,48.64,12026.0,48.41,48.75,48.39,48.64,12026.0
2017-08-24 13:00:00,48.68,48.76,48.53,48.7,19108.0,48.68,48.76,48.53,48.7,19108.0
2017-08-24 13:30:00,48.65,48.71,48.58,48.71,12079.0,48.65,48.71,48.58,48.71,12079.0
2017-08-24 14:00:00,48.7,48.75,48.6,48.75,14411.0,48.7,48.75,48.6,48.75,14411.0
2017-08-24 14:30:00,48.79,49.18,48.79,49.18,44141.0,48.79,49.18,48.79,49.18,44141.0
2017-08-24 15:00:00,49.18,49.49,49.07,49.48,67040.0,49.18,49.49,49.07,49.48,67040.0
2017-08-24 15:30:00,49.46,49.64,49.37,49.43,120490.0,49.46,49.64,49.37,49.43,120490.0
2017-08-25 09:30:00,49.81,49.81,48.41,48.84,78581.0,49.81,49.81,48.41,48.84,78581.0
2017-08-25 10:00:00,48.87,48.94,48.4,48.62,47207.0,48.87,48.94,48.4,48.62,47207.0
2017-08-25 10:30:00,48.67,48.68,48.28,48.52,29073.0,48.67,48.68,48.28,48.52,29073.0
2017-08-25 11:00:00,48.52,48.62,47.94,48.1,53604.0,48.52,48.62,47.94,48.1,53604.0
2017-08-25 11:30:00,48.12,48.29,47.95,48.21,31562.0,48.12,48.29,47.95,48.21,31562.0
2017-08-25 12:00:00,48.17,48.24,47.83,47.86,31637.0,48.17,48.24,47.83,47.86,31637.0
2017-08-25 12:30:00,47.86,47.9,47.61,47.71,24686.0,47.86,47.9,47.61,47.71,24686.0
2017-08-25 13:00:00,47.74,48.21,47.7,48.1,36348.0,47.74,48.21,47.7,48.1,36348.0
2017-08-25 13:30:00,48.07,48.22,47.95,48.15,29751.0,48.07,48.22,47.95,48.15,29751.0
2017-08-25 14:00:00,48.15,48.23,48.01,48.02,30604.0,48.15,48.23,48.01,48.02,30604.0
2017-08-25 14:30:00,48.01,48.01,47.78,47.92,29201.0,48.01,48.01,47.78,47.92,29201.0
2017-08-25 15:00:00,47.93,48.0,47.72,47.9,47031.0,47.93,48.0,47.72,47.9,47031.0
2017-08-25 15:30:00,47.89,48.1,47.8,48.01,100396.0,47.89,48.1,47.8,48.01,100396.0
2017-08-28 09:30:00,48.66,49.0,47.8,48.07,94321.0,48.66,49.0,47.8,48.07,94321.0
2017-08-28 10:00:00,48.04,48.48,48.03,48.3,18142.0,48.04,48.48,48.03,48.3,18142.0
2017-08-28 10:30:00,48.24,48.37,48.0,48.16,44736.0,48.24,48.37,48.0,48.16,44736.0
2017-08-28 11:00:00,48.15,48.38,48.09,48.32,40217.0,48.15,48.38,48.09,48.32,40217.0
2017-08-28 11:30:00,48.31,48.61,48.31,48.51,17351.0,48.31,48.61,48.31,48.51,17351.0
2017-08-28 12:00:00,48.49,48.55,48.3,48.3,32046.0,48.49,48.55,48.3,48.3,32046.0
2017-08-28 12:30:00,48.32,48.57,48.25,48.57,23782.0,48.32,48.57,48.25,48.57,23782.0
2017-08-28 13:00:00,48.6,48.72,48.39,48.52,13344.0,48.6,48.72,48.39,48.52,13344.0
2017-08-28 13:30:00,48.56,48.58,48.43,48.5,14806.0,48.56,48.58,48.43,48.5,14806.0
2017-08-28 14:00:00,48.45,48.46,48.31,48.34,10148.0,48.45,48.46,48.31,48.34,10148.0
2017-08-28 14:30:00,48.36,48.51,48.33,48.51,12068.0,48.36,48.51,48.33,48.51,12068.0
2017-08-28 15:00:00,48.52,48.86,48.52,48.82,25186.0,48.52,48.86,48.52,48.82,25186.0
2017-08-28 15:30:00,48.83,48.99,48.78,48.92,99541.0,48.83,48.99,48.78,48.92,99541.0
2017-08-29 09:30:00,48.29,48.93,47.79,48.77,47163.0,48.29,48.93,47.79,48.77,47163.0
2017-08-29 10:00:00,48.73,48.89,48.0,48.89,38395.0,48.73,48.89,48.0,48.89,38395.0
2017-08-29 10:30:00,48.9,48.99,48.62,48.69,24492.0,48.9,48.99,48.62,48.69,24492.0
2017-08-29 11:00:00,48.65,49.14,48.65,48.99,28080.0,48.65,49.14,48.65,48.99,28080.0
2017-08-29 11:30:00,49.0,49.27,49.0,49.11,23573.0,49.0,49.27,49.0,49.11,23573.0
2017-08-29 12:00:00,49.06,49.31,48.96,49.22,20427.0,49.06,49.31,48.96,49.22,20427.0
2017-08-29 12:30:00,49.22,49.4,49.18,49.3,18061.0,49.22,49.4,49.18,49.3,18061.0
2017-08-29 13:00:00,49.28,49.37,49.0,49.01,20559.0,49.28,49.37,49.0,49.01,20559.0
2017-08-29 13:30:00,49.07,49.14,48.82,48.92,17755.0,49.07,49.14,48.82,48.92,17755.0
2017-08-29 14:00:00,48.95,49.12,48.89,49.03,23810.0,48.95,49.12,48.89,49.03,23810.0
2017-08-29 14:30:00,49.01,49.33,48.99,49.13,28179.0,49.01,49.33,48.99,49.13,28179.0
2017-08-29 15:00:00,49.16,49.3,49.07,49.2,36492.0,49.16,49.3,49.07,49.2,36492.0
2017-08-29 15:30:00,49.22,49.28,48.83,48.87,104445.0,49.22,49.28,48.83,48.87,104445.0
2017-08-30 09:30:00,49.04,49.94,48.9,49.79,85896.0,49.04,49.94,48.9,49.79,85896.0
2017-08-30 10:00:00,49.83,50.06,49.48,49.9,64518.0,49.83,50.06,49.48,49.9,64518.0
2017-08-30 10:30:00,49.9,50.19,49.55,49.82,111177.0,49.9,50.19,49.55,49.82,111177.0
2017-08-30 11:00:00,49.92,50.69,49.9,50.69,59521.0,49.92,50.69,49.9,50.69,59521.0
2017-08-30 11:30:00,50.63,50.8,50.51,50.51,45658.0,50.63,50.8,50.51,50.51,45658.0
2017-08-30 12:00:00,50.51,51.02,50.26,50.66,59160.0,50.51,51.02,50.26,50.66,59160.0
2017-08-30 12:30:00,50.67,51.04,50.67,51.0,44642.0,50.67,51.04,50.67,51.0,44642.0
2017-08-30 13:00:00,51.0,51.05,50.74,50.89,24186.0,51.0,51.05,50.74,50.89,24186.0
2017-08-30 13:30:00,50.85,51.0,50.79,50.91,23008.0,50.85,51.0,50.79,50.91,23008.0
2017-08-30 14:00:00,50.86,51.18,50.86,51.12,44826.0,50.86,51.18,50.86,51.12,44826.0
2017-08-30 14:30:00,51.07,51.18,50.96,51.01,24476.0,51.07,51.18,50.96,51.01,24476.0
2017-08-30 15:00:00,51.0,51.12,50.86,51.12,45783.0,51.0,51.12,50.86,51.12,45783.0
2017-08-30 15:30:00,51.07,51.18,50.88,51.0,111241.0,51.07,51.18,50.88,51.0,111241.0
2017-08-31 09:30:00,50.97,51.4,50.55,51.19,52101.0,50.97,51.4,50.55,51.19,52101.0
2017-08-31 10:00:00,51.17,51.5,50.7,51.5,42536.0,51.17,51.5,50.7,51.5,42536.0
2017-08-31 10:30:00,51.53,52.1,51.24,52.04,52143.0,51.53,52.1,51.24,52.04,52143.0
2017-08-31 11:00:00,52.01,52.38,51.73,52.36,79815.0,52.01,52.38,51.73,52.36,79815.0
2017-08-31 11:30:00,52.4,52.91,52.3,52.9,56469.0,52.4,52.91,52.3,52.9,56469.0
2017-08-31 12:00:00,52.88,53.3,52.87,53.17,99897.0,52.88,53.3,52.87,53.17,99897.0
2017-08-31 12:30:00,53.19,53.65,53.16,53.58,69228.0,53.19,53.65,53.16,53.58,69228.0
2017-08-31 13:00:00,53.6,53.76,53.5,53.55,49506.0,53.6,53.76,53.5,53.55,49506.0
2017-08-31 13:30:00,53.51,53.51,53.23,53.47,33924.0,53.51,53.51,53.23,53.47,33924.0
2017-08-31 14:00:00,53.49,53.66,53.35,53.61,61251.0,53.49,53.66,53.35,53.61,61251.0
2017-08-31 14:30:00,53.59,53.69,53.42,53.65,41752.0,53.59,53.69,53.42,53.65,41752.0
2017-08-31 15:00:00,53.65,53.97,53.54,53.67,86151.0,53.65,53.97,53.54,53.67,86151.0
2017-08-31 15:30:00,53.74,53.82,53.55,53.62,129705.0,53.74,53.82,53.55,53.62,129705.0
2017-09-01 09:30:00,53.3,54.0,53.14,53.37,69979.0,53.3,54.0,53.14,53.37,69979.0
2017-09-01 10:00:00,53.29,53.78,53.23,53.38,39121.0,53.29,53.78,53.23,53.38,39121.0
2017-09-01 10:30:00,53.45,53.72,53.33,53.69,20097.0,53.45,53.72,53.33,53.69,20097.0
2017-09-01 11:00:00,53.68,53.71,53.25,53.64,26100.0,53.68,53.71,53.25,53.64,26100.0
2017-09-01 11:30:00,53.64,53.73,53.59,53.72,14955.0,53.64,53.73,53.59,53.72,14955.0
2017-09-01 12:00:00,53.7,53.83,53.64,53.83,18844.0,53.7,53.83,53.64,53.83,18844.0
2017-09-01 12:30:00,53.83,54.49,53.83,54.45,40162.0,53.83,54.49,53.83,54.45,40162.0
2017-09-01 13:00:00,54.45,54.57,54.27,54.46,22542.0,54.45,54.57,54.27,54.46,22542.0
2017-09-01 13:30:00,54.44,54.46,54.02,54.13,21531.0,54.44,54.46,54.02,54.13,21531.0
2017-09-01 14:00:00,54.15,54.35,54.04,54.09,29189.0,54.15,54.35,54.04,54.09,29189.0
2017-09-01 14:30:00,54.09,54.23,53.94,54.18,25793.0,54.09,54.23,53.94,54.18,25793.0
2017-09-01 15:00:00,54.14,54.33,54.07,54.16,41452.0,54.14,54.33,54.07,54.16,41452.0
2017-09-01 15:30:00,54.16,54.29,54.14,54.24,98905.0,54.16,54.29,54.14,54.24,98905.0
2017-09-05 09:30:00,53.77,54.33,53.47,54.29,81774.0,53.77,54.33,53.47,54.29,81774.0
2017-09-05 10:00:00,54.29,54.53,54.07,54.44,44051.0,54.29,54.53,54.07,54.44,44051.0
2017-09-05 10:30:00,54.35,54.65,54.17,54.57,53328.0,54.35,54.65,54.17,54.57,53328.0
2017-09-05 11:00:00,54.54,54.68,54.35,54.56,45667.0,54.54,54.68,54.35,54.56,45667.0
2017-09-05 11:30:00,54.51,55.0,54.49,54.7,73299.0,54.51,55.0,54.49,54.7,73299.0
2017-09-05 12:00:00,54.65,54.71,54.11,54.43,72004.0,54.65,54.71,54.11,54.43,72004.0
2017-09-05 12:30:00,54.42,54.58,54.08,54.19,128195.0,54.42,54.58,54.08,54.19,128195.0
2017-09-05 13:00:00,54.19,54.41,53.86,54.4,47157.0,54.19,54.41,53.86,54.4,47157.0
2017-09-05 13:30:00,54.4,54.64,54.39,54.55,36967.0,54.4,54.64,54.39,54.55,36967.0
2017-09-05 14:00:00,54.58,54.68,54.44,54.64,39772.0,54.58,54.68,54.44,54.64,39772.0
2017-09-05 14:30:00,54.61,54.71,54.48,54.6,37241.0,54.61,54.71,54.48,54.6,37241.0
2017-09-05 15:00:00,54.6,54.8,54.51,54.7,46548.0,54.6,54.8,54.51,54.7,46548.0
2017-09-05 15:30:00,54.68,54.88,54.62,54.85,198056.0,54.68,54.88,54.62,54.85,198056.0
2017-09-06 09:30:00,54.93,55.19,54.58,54.86,125716.0,54.93,55.19,54.58,54.86,125716.0
2017-09-06 10:00:00,54.86,55.12,54.69,54.79,93171.0,54.86,55.12,54.69,54.79,93171.0
2017-09-06 10:30:00,54.84,54.96,54.01,54.38,36181.0,54.84,54.96,54.01,54.38,36181.0
2017-09-06 11:00:00,54.37,54.79,54.37,54.45,31159.0,54.37,54.79,54.37,54.45,31159.0
2017-09-06 11:30:00,54.44,54.88,54.33,54.86,35124.0,54.44,54.88,54.33,54.86,35124.0
2017-09-06 12:00:00,54.87,55.15,54.87,55.02,38278.0,54.87,55.15,54.87,55.02,38278.0
2017-09-06 12:30:00,55.05,55.13,54.9,55.13,30633.0,55.05,55.13,54.9,55.13,30633.0
2017-09-06 13:00:00,55.07,55.45,55.06,55.32,37381.0,55.07,55.45,55.06,55.32,37381.0
2017-09-06 13:30:00,55.34,55.74,55.27,55.63,33990.0,55.34,55.74,55.27,55.63,33990.0
2017-09-06 14:00:00,55.66,55.71,55.4,55.47,38487.0,55.66,55.71,55.4,55.47,38487.0
2017-09-06 14:30:00,55.5,55.6,55.41,55.52,34563.0,55.5,55.6,55.41,55.52,34563.0
2017-09-06 15:00:00,55.52,55.6,55.25,55.43,44426.0,55.52,55.6,55.25,55.43,44426.0
2017-09-06 15:30:00,55.4,55.42,55.12,55.16,117774.0,55.4,55.42,55.12,55.16,117774.0
2017-09-07 09:30:00,55.0,55.95,54.5,55.7,84790.0,55.0,55.95,54.5,55.7,84790.0
2017-09-07 10:00:00,55.75,55.84,55.37,55.84,70018.0,55.75,55.84,55.37,55.84,70018.0
2017-09-07 10:30:00,55.81,56.1,55.6,55.7,95283.0,55.81,56.1,55.6,55.7,95283.0
2017-09-07 11:00:00,55.68,56.24,55.67,56.22,50789.0,55.68,56.24,55.67,56.22,50789.0
2017-09-07 11:30:00,56.22,56.52,56.17,56.42,63671.0,56.22,56.52,56.17,56.42,63671.0
2017-09-07 12:00:00,56.35,56.45,55.99,55.99,50780.0,56.35,56.45,55.99,55.99,50780.0
2017-09-07 12:30:00,55.96,56.37,55.92,56.37,40249.0,55.96,56.37,55.92,56.37,40249.0
2017-09-07 13:00:00,56.37,56.52,56.3,56.5,37518.0,56.37,56.52,56.3,56.5,37518.0
2017-09-07 13:30:00,56.5,56.61,56.35,56.52,60534.0,56.5,56.61,56.35,56.52,60534.0
2017-09-07 14:00:00,56.54,56.67,56.44,56.65,56978.0,56.54,56.67,56.44,56.65,56978.0
2017-09-07 14:30:00,56.64,56.71,56.5,56.62,71100.0,56.64,56.71,56.5,56.62,71100.0
2017-09-07 15:00:00,56.62,56.67,56.41,56.5,65929.0,56.62,56.67,56.41,56.5,65929.0
2017-09-07 15:30:00,56.48,56.63,56.33,56.44,150027.0,56.48,56.63,56.33,56.44,150027.0
2017-09-08 09:30:00,56.35,56.64,55.6,56.36,61372.0,56.35,56.64,55.6,56.36,61372.0
2017-09-08 10:00:00,56.36,56.38,56.01,56.38,52467.0,56.36,56.38,56.01,56.38,52467.0
2017-09-08 10:30:00,56.34,56.46,56.03,56.34,44097.0,56.34,56.46,56.03,56.34,44097.0
2017-09-08 11:00:00,56.37,56.45,56.14,56.2,49333.0,56.37,56.45,56.14,56.2,49333.0
2017-09-08 11:30:00,56.26,56.38,56.08,56.34,35561.0,56.26,56.38,56.08,56.34,35561.0
2017-09-08 12:00:00,56.38,56.47,56.11,56.2,30142.0,56.38,56.47,56.11,56.2,30142.0
2017-09-08 12:30:00,56.2,56.48,56.16,56.37,19232.0,56.2,56.48,56.16,56.37,19232.0
2017-09-08 13:00:00,56.35,56.47,56.35,56.35,18640.0,56.35,56.47,56.35,56.35,18640.0
2017-09-08 13:30:00,56.36,56.5,56.3,56.34,29793.0,56.36,56.5,56.3,56.34,29793.0
2017-09-08 14:00:00,56.36,56.38,55.92,56.05,38088.0,56.36,56.38,55.92,56.05,38088.0
2017-09-08 14:30:00,56.05,56.24,56.03,56.07,31586.0,56.05,56.24,56.03,56.07,31586.0
2017-09-08 15:00:00,56.12,56.25,56.0,56.0,46329.0,56.12,56.25,56.0,56.0,46329.0
2017-09-08 15:30:00,56.02,56.23,55.93,56.15,83816.0,56.02,56.23,55.93,56.15,83816.0
2017-09-11 09:30:00,56.75,57.34,56.4,57.12,60631.0,56.75,57.34,56.4,57.12,60631.0
2017-09-11 10:00:00,57.09,57.14,56.58,56.9,40839.0,57.09,57.14,56.58,56.9,40839.0
2017-09-11 10:30:00,56.95,56.99,56.34,56.58,45551.0,56.95,56.99,56.34,56.58,45551.0
2017-09-11 11:00:00,56.53,56.94,56.48,56.73,60486.0,56.53,56.94,56.48,56.73,60486.0
2017-09-11 11:30:00,56.73,56.75,56.55,56.56,70136.0,56.73,56.75,56.55,56.56,70136.0
2017-09-11 12:00:00,56.55,56.55,56.29,56.32,22383.0,56.55,56.55,56.29,56.32,22383.0
2017-09-11 12:30:00,56.33,56.54,56.17,56.54,33724.0,56.33,56.54,56.17,56.54,33724.0
2017-09-11 13:00:00,56.56,56.62,56.48,56.55,22741.0,56.56,56.62,56.48,56.55,22741.0
2017-09-11 13:30:00,56.56,56.73,56.51,56.7,25891.0,56.56,56.73,56.51,56.7,25891.0
2017-09-11 14:00:00,56.73,56.86,56.42,56.44,37863.0,56.73,56.86,56.42,56.44,37863.0
2017-09-11 14:30:00,56.49,56.49,56.26,56.33,29396.0,56.49,56.49,56.26,56.33,29396.0
2017-09-11 15:00:00,56.27,56.63,56.27,56.62,29303.0,56.27,56.63,56.27,56.62,29303.0
2017-09-11 15:30:00,56.63,56.77,56.59,56.73,131111.0,56.63,56.77,56.59,56.73,131111.0
2017-09-12 09:30:00,56.68,57.39,56.31,56.86,77252.0,56.68,57.39,56.31,56.86,77252.0
2017-09-12 10:00:00,56.86,57.41,56.78,57.22,77157.0,56.86,57.41,56.78,57.22,77157.0
2017-09-12 10:30:00,57.19,57.29,56.93,56.98,115908.0,57.19,57.29,56.93,56.98,115908.0
2017-09-12 11:00:00,56.97,57.5,56.97,57.5,74628.0,56.97,57.5,56.97,57.5,74628.0
2017-09-12 11:30:00,57.51,57.62,57.17,57.54,69309.0,57.51,57.62,57.17,57.54,69309.0
2017-09-12 12:00:00,57.54,57.65,57.39,57.53,30753.0,57.54,57.65,57.39,57.53,30753.0
2017-09-12 12:30:00,57.48,57.65,57.4,57.53,25585.0,57.48,57.65,57.4,57.53,25585.0
2017-09-12 13:00:00,57.53,57.7,57.49,57.66,24799.0,57.53,57.7,57.49,57.66,24799.0
2017-09-12 13:30:00,57.63,57.83,57.47,57.52,33444.0,57.63,57.83,57.47,57.52,33444.0
2017-09-12 14:00:00,57.51,57.89,57.43,57.7,60742.0,57.51,57.89,57.43,57.7,60742.0
2017-09-12 14:30:00,57.72,57.88,57.55,57.86,25925.0,57.72,57.88,57.55,57.86,25925.0
2017-09-12 15:00:00,57.85,57.92,57.73,57.75,55055.0,57.85,57.92,57.73,57.75,55055.0
2017-09-12 15:30:00,57.7,57.83,57.58,57.75,87462.0,57.7,57.83,57.58,57.75,87462.0
2017-09-13 09:30:00,57.64,57.73,57.28,57.42,37281.0,57.64,57.73,57.28,57.42,37281.0
2017-09-13 10:00:00,57.33,57.54,57.26,57.38,36058.0,57.33,57.54,57.26,57.38,36058.0
2017-09-13 10:30:00,57.35,57.43,57.19,57.35,64756.0,57.35,57.43,57.19,57.35,64756.0
2017-09-13 11:00:00,57.36,57.44,57.29,57.34,22134.0,57.36,57.44,57.29,57.34,22134.0
2017-09-13 11:30:00,57.37,57.52,57.21,57.46,28519.0,57.37,57.52,57.21,57.46,28519.0
2017-09-13 12:00:00,57.52,57.68,57.47,57.49,20177.0,57.52,57.68,57.47,57.49,20177.0
2017-09-13 12:30:00,57.47,57.55,57.3,57.49,18200.0,57.47,57.55,57.3,57.49,18200.0
2017-09-13 13:00:00,57.45,57.59,57.29,57.58,18365.0,57.45,57.59,57.29,57.58,18365.0
2017-09-13 13:30:00,57.6,57.6,57.36,57.49,30866.0,57.6,57.6,57.36,57.49,30866.0
2017-09-13 14:00:00,57.48,57.69,57.46,57.58,25443.0,57.48,57.69,57.46,57.58,25443.0
2017-09-13 14:30:00,57.58,57.95,57.58,57.81,28861.0,57.58,57.95,57.58,57.81,28861.0
2017-09-13 15:00:00,57.79,57.82,57.56,57.72,29456.0,57.79,57.82,57.56,57.72,29456.0
2017-09-13 15:30:00,57.73,57.78,57.41,57.76,79086.0,57.73,57.78,57.41,57.76,79086.0
2017-09-14 09:30:00,57.41,57.65,56.76,57.33,58501.0,57.41,57.65,56.76,57.33,58501.0
2017-09-14 10:00:00,57.44,57.6,57.25,57.53,34486.0,57.44,57.6,57.25,57.53,34486.0
2017-09-14 10:30:00,57.61,57.95,57.52,57.71,32979.0,57.61,57.95,57.52,57.71,32979.0
2017-09-14 11:00:00,57.73,58.6,57.73,58.48,72685.0,57.73,58.6,57.73,58.48,72685.0
2017-09-14 11:30:00,58.48,58.72,58.47,58.48,47450.0,58.48,58.72,58.47,58.48,47450.0
2017-09-14 12:00:00,58.47,58.48,58.06,58.11,32673.0,58.47,58.48,58.06,58.11,32673.0
2017-09-14 12:30:00,58.11,58.14,57.84,57.89,22735.0,58.11,58.14,57.84,57.89,22735.0
2017-09-14 13:00:00,57.9,57.92,57.78,57.85,18802.0,57.9,57.92,57.78,57.85,18802.0
2017-09-14 13:30:00,57.86,57.92,57.81,57.88,27845.0,57.86,57.92,57.81,57.88,27845.0
2017-09-14 14:00:00,57.89,58.1,57.89,58.1,28791.0,57.89,58.1,57.89,58.1,28791.0
2017-09-14 14:30:00,58.1,58.47,58.06,58.4,29906.0,58.1,58.47,58.06,58.4,29906.0
2017-09-14 15:00:00,58.36,58.4,58.14,58.28,39022.0,58.36,58.4,58.14,58.28,39022.0
2017-09-14 15:30:00,58.31,58.45,58.21,58.37,116703.0,58.31,58.45,58.21,58.37,116703.0
2017-09-15 09:30:00,58.49,59.08,58.0,59.01,91503.0,58.49,59.08,58.0,59.01,91503.0
2017-09-15 10:00:00,58.92,58.92,58.38,58.62,61374.0,58.92,58.92,58.38,58.62,61374.0
2017-09-15 10:30:00,58.62,59.22,58.6,59.18,95043.0,58.62,59.22,58.6,59.18,95043.0
2017-09-15 11:00:00,59.11,59.16,58.55,58.97,64368.0,59.11,59.16,58.55,58.97,64368.0
2017-09-15 11:30:00,58.92,59.48,58.92,59.48,88113.0,58.92,59.48,58.92,59.48,88113.0
2017-09-15 12:00:00,59.49,59.49,59.15,59.21,19239.0,59.49,59.49,59.15,59.21,19239.0
2017-09-15 12:30:00,59.21,59.37,59.02,59.07,22117.0,59.21,59.37,59.02,59.07,22117.0
2017-09-15 13:00:00,59.09,59.33,59.06,59.33,18975.0,59.09,59.33,59.06,59.33,18975.0
2017-09-15 13:30:00,59.33,59.4,59.24,59.39,46459.0,59.33,59.4,59.24,59.39,46459.0
2017-09-15 14:00:00,59.4,59.69,59.4,59.53,65005.0,59.4,59.69,59.4,59.53,65005.0
2017-09-15 14:30:00,59.53,59.61,59.42,59.56,57334.0,59.53,59.61,59.42,59.56,57334.0
2017-09-15 15:00:00,59.57,59.57,59.43,59.52,94924.0,59.57,59.57,59.43,59.52,94924.0
2017-09-15 15:30:00,59.49,59.58,59.03,59.36,170328.0,59.49,59.58,59.03,59.36,170328.0
2017-09-18 09:30:00,59.19,59.78,59.0,59.35,53303.0,59.19,59.78,59.0,59.35,53303.0
2017-09-18 10:00:00,59.38,59.63,59.2,59.34,30721.0,59.38,59.63,59.2,59.34,30721.0
2017-09-18 10:30:00,59.34,59.55,58.93,59.11,64126.0,59.34,59.55,58.93,59.11,64126.0
2017-09-18 11:00:00,59.14,59.21,58.82,59.02,69599.0,59.14,59.21,58.82,59.02,69599.0
2017-09-18 11:30:00,59.01,59.42,58.97,59.33,26204.0,59.01,59.42,58.97,59.33,26204.0
2017-09-18 12:00:00,59.38,59.59,59.19,59.48,27801.0,59.38,59.59,59.19,59.48,27801.0
2017-09-18 12:30:00,59.49,59.51,59.25,59.45,28854.0,59.49,59.51,59.25,59.45,28854.0
2017-09-18 13:00:00,59.46,59.72,59.33,59.34,52365.0,59.46,59.72,59.33,59.34,52365.0
2017-09-18 13:30:00,59.37,59.41,59.27,59.36,21577.0,59.37,59.41,59.27,59.36,21577.0
2017-09-18 14:00:00,59.35,59.39,59.19,59.25,84175.0,59.35,59.39,59.19,59.25,84175.0
2017-09-18 14:30:00,59.25,59.35,59.03,59.35,82804.0,59.25,59.35,59.03,59.35,82804.0
2017-09-18 15:00:00,59.35,59.35,59.11,59.25,121508.0,59.35,59.35,59.11,59.25,121508.0
2017-09-18 15:30:00,59.26,59.58,59.23,59.58,82349.0,59.26,59.58,59.23,59.58,82349.0
2017-09-19 09:30:00,59.65,59.8,59.07,59.1,58687.0,59.65,59.8,59.07,59.1,58687.0
2017-09-19 10:00:00,59.09,59.14,58.54,59.09,68377.0,59.09,59.14,58.54,59.09,68377.0
2017-09-19 10:30:00,59.09,59.39,58.58,58.76,99670.0,59.09,59.39,58.58,58.76,99670.0
2017-09-19 11:00:00,58.71,59.09,58.63,59.02,57357.0,58.71,59.09,58.63,59.02,57357.0
2017-09-19 11:30:00,59.06,59.22,58.78,59.0,70611.0,59.06,59.22,58.78,59.0,70611.0
2017-09-19 12:00:00,59.06,59.26,58.95,59.01,36320.0,59.06,59.26,58.95,59.01,36320.0
2017-09-19 12:30:00,59.04,59.06,58.88,59.0,34588.0,59.04,59.06,58.88,59.0,34588.0
2017-09-19 13:00:00,59.04,59.11,58.95,59.08,29600.0,59.04,59.11,58.95,59.08,29600.0
2017-09-19 13:30:00,59.05,59.14,58.92,59.07,27078.0,59.05,59.14,58.92,59.07,27078.0
2017-09-19 14:00:00,59.07,59.09,58.88,58.96,29427.0,59.07,59.09,58.88,58.96,29427.0
2017-09-19 14:30:00,58.94,59.0,58.87,58.93,51306.0,58.94,59.0,58.87,58.93,51306.0
2017-09-19 15:00:00,58.95,59.0,58.89,58.95,32452.0,58.95,59.0,58.89,58.95,32452.0
2017-09-19 15:30:00,58.95,59.1,58.93,59.08,90352.0,58.95,59.1,58.93,59.08,90352.0
2017-09-20 09:30:00,54.2,55.84,53.2,53.79,1014486.0,54.2,55.84,53.2,53.79,1014486.0
2017-09-20 10:00:00,53.83,54.95,53.62,54.75,441633.0,53.83,54.95,53.62,54.75,441633.0
2017-09-20 10:30:00,54.75,55.0,53.7,54.08,364415.0,54.75,55.0,53.7,54.08,364415.0
2017-09-20 11:00:00,54.07,54.48,54.0,54.15,183072.0,54.07,54.48,54.0,54.15,183072.0
2017-09-20 11:30:00,54.09,54.15,53.11,53.64,264281.0,54.09,54.15,53.11,53.64,264281.0
2017-09-20 12:00:00,53.61,54.11,53.54,54.08,177053.0,53.61,54.11,53.54,54.08,177053.0
2017-09-20 12:30:00,54.06,54.35,53.85,53.98,252536.0,54.06,54.35,53.85,53.98,252536.0
2017-09-20 13:00:00,53.99,54.21,53.6,53.64,96358.0,53.99,54.21,53.6,53.64,96358.0
2017-09-20 13:30:00,53.63,53.64,53.3,53.56,125013.0,53.63,53.64,53.3,53.56,125013.0
2017-09-20 14:00:00,53.55,53.87,53.23,53.58,143644.0,53.55,53.87,53.23,53.58,143644.0
2017-09-20 14:30:00,53.55,53.87,53.39,53.69,89372.0,53.55,53.87,53.39,53.69,89372.0
2017-09-20 15:00:00,53.69,54.05,53.58,54.05,109705.0,53.69,54.05,53.58,54.05,109705.0
2017-09-20 15:30:00,54.04,54.3,53.87,53.87,354789.0,54.04,54.3,53.87,53.87,354789.0
2017-09-21 09:30:00,54.0,54.0,52.61,52.85,163489.0,54.0,54.0,52.61,52.85,163489.0
2017-09-21 10:00:00,52.83,53.23,52.77,52.98,151750.0,52.83,53.23,52.77,52.98,151750.0
2017-09-21 10:30:00,52.97,53.24,52.84,52.94,123204.0,52.97,53.24,52.84,52.94,123204.0
2017-09-21 11:00:00,52.98,53.25,52.94,53.1,74412.0,52.98,53.25,52.94,53.1,74412.0
2017-09-21 11:30:00,53.08,53.17,52.96,52.99,95322.0,53.08,53.17,52.96,52.99,95322.0
2017-09-21 12:00:00,53.01,53.12,52.83,52.93,77940.0,53.01,53.12,52.83,52.93,77940.0
2017-09-21 12:30:00,52.93,52.94,52.76,52.9,52628.0,52.93,52.94,52.76,52.9,52628.0
2017-09-21 13:00:00,52.89,52.96,52.26,52.31,100234.0,52.89,52.96,52.26,52.31,100234.0
2017-09-21 13:30:00,52.28,52.52,52.16,52.3,114334.0,52.28,52.52,52.16,52.3,114334.0
2017-09-21 14:00:00,52.26,52.4,52.12,52.32,76165.0,52.26,52.4,52.12,52.32,76165.0
2017-09-21 14:30:00,52.32,52.33,51.96,52.08,90391.0,52.32,52.33,51.96,52.08,90391.0
2017-09-21 15:00:00,52.08,52.1,51.86,51.9,130788.0,52.08,52.1,51.86,51.9,130788.0
2017-09-21 15:30:00,51.89,51.91,51.69,51.83,336070.0,51.89,51.91,51.69,51.83,336070.0
2017-09-22 09:30:00,51.54,51.75,51.02,51.4,98621.0,51.54,51.75,51.02,51.4,98621.0
2017-09-22 10:00:00,51.3,51.45,51.02,51.3,65635.0,51.3,51.45,51.02,51.3,65635.0
2017-09-22 10:30:00,51.31,51.53,50.81,50.81,63995.0,51.31,51.53,50.81,50.81,63995.0
2017-09-22 11:00:00,50.91,51.54,50.88,51.4,73217.0,50.91,51.54,50.88,51.4,73217.0
2017-09-22 11:30:00,51.4,51.62,51.28,51.45,63131.0,51.4,51.62,51.28,51.45,63131.0
2017-09-22 12:00:00,51.47,51.63,51.28,51.6,44406.0,51.47,51.63,51.28,51.6,44406.0
2017-09-22 12:30:00,51.57,51.7,51.43,51.55,45956.0,51.57,51.7,51.43,51.55,45956.0
2017-09-22 13:00:00,51.54,51.69,51.44,51.55,25524.0,51.54,51.69,51.44,51.55,25524.0
2017-09-22 13:30:00,51.56,52.15,51.53,52.09,40905.0,51.56,52.15,51.53,52.09,40905.0
2017-09-22 14:00:00,52.04,52.11,51.95,51.97,43144.0,52.04,52.11,51.95,51.97,43144.0
2017-09-22 14:30:00,51.98,51.98,51.7,51.81,33961.0,51.98,51.98,51.7,51.81,33961.0
2017-09-22 15:00:00,51.81,51.82,51.38,51.43,53276.0,51.81,51.82,51.38,51.43,53276.0
2017-09-22 15:30:00,51.42,51.61,51.28,51.33,172293.0,51.42,51.61,51.28,51.33,172293.0
2017-09-25 09:30:00,51.36,51.69,51.1,51.61,51786.0,51.36,51.69,51.1,51.61,51786.0
2017-09-25 10:00:00,51.5,52.02,51.22,51.27,57580.0,51.5,52.02,51.22,51.27,57580.0
2017-09-25 10:30:00,51.31,51.68,51.11,51.48,73166.0,51.31,51.68,51.11,51.48,73166.0
2017-09-25 11:00:00,51.56,51.93,51.3,51.78,29164.0,51.56,51.93,51.3,51.78,29164.0
2017-09-25 11:30:00,51.79,52.3,51.68,52.26,71624.0,51.79,52.3,51.68,52.26,71624.0
2017-09-25 12:00:00,52.31,52.49,52.06,52.43,55268.0,52.31,52.49,52.06,52.43,55268.0
2017-09-25 12:30:00,52.43,52.8,52.41,52.79,38733.0,52.43,52.8,52.41,52.79,38733.0
2017-09-25 13:00:00,52.79,52.94,52.67,52.92,29765.0,52.79,52.94,52.67,52.92,29765.0
2017-09-25 13:30:00,52.87,52.87,52.6,52.66,40606.0,52.87,52.87,52.6,52.66,40606.0
2017-09-25 14:00:00,52.72,52.75,52.39,52.53,36606.0,52.72,52.75,52.39,52.53,36606.0
2017-09-25 14:30:00,52.6,52.62,52.48,52.58,40037.0,52.6,52.62,52.48,52.58,40037.0
2017-09-25 15:00:00,52.58,52.85,52.48,52.75,63918.0,52.58,52.85,52.48,52.75,63918.0
2017-09-25 15:30:00,52.73,52.8,52.58,52.73,116211.0,52.73,52.8,52.58,52.73,116211.0
2017-09-26 09:30:00,52.88,53.4,51.9,52.4,43957.0,52.88,53.4,51.9,52.4,43957.0
2017-09-26 10:00:00,52.45,52.98,52.21,52.95,66209.0,52.45,52.98,52.21,52.95,66209.0
2017-09-26 10:30:00,52.95,53.06,52.48,52.6,32242.0,52.95,53.06,52.48,52.6,32242.0
2017-09-26 11:00:00,52.56,52.64,52.26,52.39,30779.0,52.56,52.64,52.26,52.39,30779.0
2017-09-26 11:30:00,52.38,52.63,52.35,52.6,17301.0,52.38,52.63,52.35,52.6,17301.0
2017-09-26 12:00:00,52.57,52.68,52.25,52.43,20157.0,52.57,52.68,52.25,52.43,20157.0
2017-09-26 12:30:00,52.43,52.68,52.27,52.56,21721.0,52.43,52.68,52.27,52.56,21721.0
2017-09-26 13:00:00,52.64,52.64,52.38,52.43,14478.0,52.64,52.64,52.38,52.43,14478.0
2017-09-26 13:30:00,52.43,52.51,52.35,52.42,12347.0,52.43,52.51,52.35,52.42,12347.0
2017-09-26 14:00:00,52.45,52.8,52.37,52.68,31332.0,52.45,52.8,52.37,52.68,31332.0
2017-09-26 14:30:00,52.65,52.65,52.32,52.49,36972.0,52.65,52.65,52.32,52.49,36972.0
2017-09-26 15:00:00,52.54,52.58,52.34,52.36,23539.0,52.54,52.58,52.34,52.36,23539.0
2017-09-26 15:30:00,52.34,52.55,52.29,52.41,111496.0,52.34,52.55,52.29,52.41,111496.0
2017-09-27 09:30:00,52.8,53.24,52.52,53.04,46477.0,52.8,53.24,52.52,53.04,46477.0
2017-09-27 10:00:00,53.04,53.14,52.81,52.81,48484.0,53.04,53.14,52.81,52.81,48484.0
2017-09-27 10:30:00,52.84,52.98,52.18,52.72,71364.0,52.84,52.98,52.18,52.72,71364.0
2017-09-27 11:00:00,52.71,53.06,52.59,53.01,55342.0,52.71,53.06,52.59,53.01,55342.0
2017-09-27 11:30:00,53.0,53.06,52.79,52.83,23433.0,53.0,53.06,52.79,52.83,23433.0
2017-09-27 12:00:00,52.84,53.06,52.84,53.06,36356.0,52.84,53.06,52.84,53.06,36356.0
2017-09-27 12:30:00,53.04,53.05,52.86,53.02,15720.0,53.04,53.05,52.86,53.02,15720.0
2017-09-27 13:00:00,53.04,53.12,53.0,53.05,29318.0,53.04,53.12,53.0,53.05,29318.0
2017-09-27 13:30:00,53.06,53.09,52.65,52.65,45010.0,53.06,53.09,52.65,52.65,45010.0
2017-09-27 14:00:00,52.67,52.7,52.31,52.43,46257.0,52.67,52.7,52.31,52.43,46257.0
2017-09-27 14:30:00,52.46,52.49,52.24,52.48,23216.0,52.46,52.49,52.24,52.48,23216.0
2017-09-27 15:00:00,52.44,52.46,52.05,52.12,39070.0,52.44,52.46,52.05,52.12,39070.0
2017-09-27 15:30:00,52.13,52.26,51.86,51.91,130124.0,52.13,52.26,51.86,51.91,130124.0
2017-09-28 09:30:00,51.65,51.99,51.04,51.56,79549.0,51.65,51.99,51.04,51.56,79549.0
2017-09-28 10:00:00,51.54,52.27,51.54,52.24,33880.0,51.54,52.27,51.54,52.24,33880.0
2017-09-28 10:30:00,52.25,52.84,52.23,52.65,49882.0,52.25,52.84,52.23,52.65,49882.0
2017-09-28 11:00:00,52.58,52.7,52.45,52.68,20566.0,52.58,52.7,52.45,52.68,20566.0
2017-09-28 11:30:00,52.7,53.18,52.6,53.07,62159.0,52.7,53.18,52.6,53.07,62159.0
2017-09-28 12:00:00,53.09,53.27,52.71,52.82,38300.0,53.09,53.27,52.71,52.82,38300.0
2017-09-28 12:30:00,52.8,52.82,52.62,52.62,16525.0,52.8,52.82,52.62,52.62,16525.0
2017-09-28 13:00:00,52.67,52.81,52.6,52.71,14676.0,52.67,52.81,52.6,52.71,14676.0
2017-09-28 13:30:00,52.76,53.04,52.73,53.04,22598.0,52.76,53.04,52.73,53.04,22598.0
2017-09-28 14:00:00,53.02,53.1,52.65,52.72,23749.0,53.02,53.1,52.65,52.72,23749.0
2017-09-28 14:30:00,52.72,52.8,52.64,52.71,27421.0,52.72,52.8,52.64,52.71,27421.0
2017-09-28 15:00:00,52.69,52.78,52.54,52.57,30083.0,52.69,52.78,52.54,52.57,30083.0
2017-09-28 15:30:00,52.58,52.76,52.52,52.61,84279.0,52.58,52.76,52.52,52.61,84279.0
2017-09-29 09:30:00,52.59,53.1,47.75,48.5,680956.0,52.59,53.1,47.75,48.5,680956.0
2017-09-29 10:00:00,48.22,51.17,48.12,50.14,894375.0,48.22,51.17,48.12,50.14,894375.0
2017-09-29 10:30:00,50.21,50.34,49.18,49.49,355411.0,50.21,50.34,49.18,49.49,355411.0
2017-09-29 11:00:00,49.49,50.7,49.47,50.27,209126.0,49.49,50.7,49.47,50.27,209126.0
2017-09-29 11:30:00,50.22,50.95,50.0,50.75,219588.0,50.22,50.95,50.0,50.75,219588.0
2017-09-29 12:00:00,50.72,51.02,50.4,50.92,99753.0,50.72,51.02,50.4,50.92,99753.0
2017-09-29 12:30:00,50.87,51.0,50.7,50.87,43569.0,50.87,51.0,50.7,50.87,43569.0
2017-09-29 13:00:00,50.86,50.86,50.4,50.78,41278.0,50.86,50.86,50.4,50.78,41278.0
2017-09-29 13:30:00,50.75,50.88,50.53,50.87,49676.0,50.75,50.88,50.53,50.87,49676.0
2017-09-29 14:00:00,50.87,50.96,50.71,50.81,28981.0,50.87,50.96,50.71,50.81,28981.0
2017-09-29 14:30:00,50.83,51.09,50.81,51.02,66331.0,50.83,51.09,50.81,51.02,66331.0
2017-09-29 15:00:00,51.02,51.15,50.92,50.93,76787.0,51.02,51.15,50.92,50.93,76787.0
2017-09-29 15:30:00,50.95,50.95,50.49,50.7,208400.0,50.95,50.95,50.49,50.7,208400.0
2017-10-02 09:30:00,50.83,51.12,50.02,50.81,104365.0,50.83,51.12,50.02,50.81,104365.0
2017-10-02 10:00:00,50.8,51.38,50.78,51.14,54485.0,50.8,51.38,50.78,51.14,54485.0
2017-10-02 10:30:00,51.18,51.43,50.76,50.91,55671.0,51.18,51.43,50.76,50.91,55671.0
2017-10-02 11:00:00,50.93,51.56,50.93,51.44,78633.0,50.93,51.56,50.93,51.44,78633.0
2017-10-02 11:30:00,51.44,51.47,51.16,51.24,45424.0,51.44,51.47,51.16,51.24,45424.0
2017-10-02 12:00:00,51.19,51.66,51.03,51.61,74258.0,51.19,51.66,51.03,51.61,74258.0
2017-10-02 12:30:00,51.6,51.94,51.6,51.94,44390.0,51.6,51.94,51.6,51.94,44390.0
2017-10-02 13:00:00,51.98,52.0,51.72,51.84,37423.0,51.98,52.0,51.72,51.84,37423.0
2017-10-02 13:30:00,51.82,52.3,51.8,52.27,52917.0,51.82,52.3,51.8,52.27,52917.0
2017-10-02 14:00:00,52.23,52.48,52.0,52.4,55855.0,52.23,52.48,52.0,52.4,55855.0
2017-10-02 14:30:00,52.42,52.64,52.33,52.44,64578.0,52.42,52.64,52.33,52.44,64578.0
2017-10-02 15:00:00,52.49,52.6,52.3,52.53,58445.0,52.49,52.6,52.3,52.53,58445.0
2017-10-02 15:30:00,52.54,53.0,52.54,52.9,175378.0,52.54,53.0,52.54,52.9,175378.0
2017-10-03 09:30:00,52.81,52.85,51.9,52.29,94543.0,52.81,52.85,51.9,52.29,94543.0
2017-10-03 10:00:00,52.38,52.68,51.95,52.53,79880.0,52.38,52.68,51.95,52.53,79880.0
2017-10-03 10:30:00,52.56,52.68,52.33,52.6,59366.0,52.56,52.68,52.33,52.6,59366.0
2017-10-03 11:00:00,52.6,52.65,52.35,52.55,67253.0,52.6,52.65,52.35,52.55,67253.0
2017-10-03 11:30:00,52.61,52.94,52.44,52.73,32847.0,52.61,52.94,52.44,52.73,32847.0
2017-10-03 12:00:00,52.71,52.81,52.48,52.75,82781.0,52.71,52.81,52.48,52.75,82781.0
2017-10-03 12:30:00,52.78,52.87,52.75,52.87,14547.0,52.78,52.87,52.75,52.87,14547.0
2017-10-03 13:00:00,52.9,53.06,52.75,53.04,22966.0,52.9,53.06,52.75,53.04,22966.0
2017-10-03 13:30:00,53.05,53.06,52.65,52.66,17272.0,53.05,53.06,52.65,52.66,17272.0
2017-10-03 14:00:00,52.67,52.9,52.57,52.65,25668.0,52.67,52.9,52.57,52.65,25668.0
2017-10-03 14:30:00,52.66,52.81,52.5,52.8,18963.0,52.66,52.81,52.5,52.8,18963.0
2017-10-03 15:00:00,52.79,52.81,52.64,52.65,23452.0,52.79,52.81,52.64,52.65,23452.0
2017-10-03 15:30:00,52.69,52.76,52.56,52.68,123624.0,52.69,52.76,52.56,52.68,123624.0
2017-10-04 09:30:00,52.69,54.19,52.05,54.18,65596.0,52.69,54.19,52.05,54.18,65596.0
2017-10-04 10:00:00,54.17,54.46,53.84,53.93,57365.0,54.17,54.46,53.84,53.93,57365.0
2017-10-04 10:30:00,53.92,54.65,53.71,54.6,72657.0,53.92,54.65,53.71,54.6,72657.0
2017-10-04 11:00:00,54.6,54.7,54.0,54.21,48665.0,54.6,54.7,54.0,54.21,48665.0
2017-10-04 11:30:00,54.23,54.34,54.13,54.26,32495.0,54.23,54.34,54.13,54.26,32495.0
2017-10-04 12:00:00,54.24,54.49,54.23,54.43,20290.0,54.24,54.49,54.23,54.43,20290.0
2017-10-04 12:30:00,54.41,54.47,54.19,54.47,13271.0,54.41,54.47,54.19,54.47,13271.0
2017-10-04 13:00:00,54.45,54.66,54.43,54.64,14502.0,54.45,54.66,54.43,54.64,14502.0
2017-10-04 13:30:00,54.62,54.65,54.29,54.35,31612.0,54.62,54.65,54.29,54.35,31612.0
2017-10-04 14:00:00,54.35,54.43,54.18,54.2,45497.0,54.35,54.43,54.18,54.2,45497.0
2017-10-04 14:30:00,54.19,54.29,54.0,54.09,46798.0,54.19,54.29,54.0,54.09,46798.0
2017-10-04 15:00:00,54.09,54.23,53.9,54.23,60694.0,54.09,54.23,53.9,54.23,60694.0
2017-10-04 15:30:00,54.23,54.37,54.2,54.34,96522.0,54.23,54.37,54.2,54.34,96522.0
2017-10-05 09:30:00,54.51,55.78,54.51,55.78,86792.0,54.51,55.78,54.51,55.78,86792.0
2017-10-05 10:00:00,55.73,56.02,54.82,55.23,56053.0,55.73,56.02,54.82,55.23,56053.0
2017-10-05 10:30:00,55.23,55.81,55.23,55.73,77139.0,55.23,55.81,55.23,55.73,77139.0
2017-10-05 11:00:00,55.68,55.97,55.4,55.9,128204.0,55.68,55.97,55.4,55.9,128204.0
2017-10-05 11:30:00,55.9,56.39,55.9,56.05,66496.0,55.9,56.39,55.9,56.05,66496.0
2017-10-05 12:00:00,56.01,56.24,55.76,55.95,31626.0,56.01,56.24,55.76,55.95,31626.0
2017-10-05 12:30:00,55.96,56.02,55.72,55.91,17708.0,55.96,56.02,55.72,55.91,17708.0
2017-10-05 13:00:00,55.9,56.21,55.89,56.21,17095.0,55.9,56.21,55.89,56.21,17095.0
2017-10-05 13:30:00,56.18,56.25,55.97,55.99,17253.0,56.18,56.25,55.97,55.99,17253.0
2017-10-05 14:00:00,56.0,56.23,55.99,56.2,23993.0,56.0,56.23,55.99,56.2,23993.0
2017-10-05 14:30:00,56.2,56.46,56.16,56.4,52823.0,56.2,56.46,56.16,56.4,52823.0
2017-10-05 15:00:00,56.37,56.43,56.05,56.06,50415.0,56.37,56.43,56.05,56.06,50415.0
2017-10-05 15:30:00,56.04,56.09,55.94,55.98,117495.0,56.04,56.09,55.94,55.98,117495.0
2017-10-06 09:30:00,55.49,56.19,54.84,55.78,61980.0,55.49,56.19,54.84,55.78,61980.0
2017-10-06 10:00:00,55.85,56.0,55.21,55.29,33176.0,55.85,56.0,55.21,55.29,33176.0
2017-10-06 10:30:00,55.24,55.42,55.01,55.02,43985.0,55.24,55.42,55.01,55.02,43985.0
2017-10-06 11:00:00,55.05,55.32,54.91,55.32,24232.0,55.05,55.32,54.91,55.32,24232.0
2017-10-06 11:30:00,55.32,55.5,55.21,55.48,18787.0,55.32,55.5,55.21,55.48,18787.0
2017-10-06 12:00:00,55.44,55.44,55.21,55.35,17354.0,55.44,55.44,55.21,55.35,17354.0
2017-10-06 12:30:00,55.34,55.49,55.14,55.26,27745.0,55.34,55.49,55.14,55.26,27745.0
2017-10-06 13:00:00,55.26,55.62,55.18,55.53,41382.0,55.26,55.62,55.18,55.53,41382.0
2017-10-06 13:30:00,55.54,55.82,55.47,55.78,26073.0,55.54,55.82,55.47,55.78,26073.0
2017-10-06 14:00:00,55.77,55.78,55.58,55.77,28276.0,55.77,55.78,55.58,55.77,28276.0
2017-10-06 14:30:00,55.78,55.8,55.52,55.67,31293.0,55.78,55.8,55.52,55.67,31293.0
2017-10-06 15:00:00,55.65,55.71,55.52,55.56,35254.0,55.65,55.71,55.52,55.56,35254.0
2017-10-06 15:30:00,55.57,55.66,55.44,55.55,78098.0,55.57,55.66,55.44,55.55,78098.0
2017-10-09 09:30:00,55.43,55.74,54.9,55.74,48797.0,55.43,55.74,54.9,55.74,48797.0
2017-10-09 10:00:00,55.87,55.87,55.25,55.57,32863.0,55.87,55.87,55.25,55.57,32863.0
2017-10-09 10:30:00,55.61,55.79,55.48,55.61,34278.0,55.61,55.79,55.48,55.61,34278.0
2017-10-09 11:00:00,55.61,55.71,55.45,55.57,16695.0,55.61,55.71,55.45,55.57,16695.0
2017-10-09 11:30:00,55.56,55.69,55.33,55.51,45216.0,55.56,55.69,55.33,55.51,45216.0
2017-10-09 12:00:00,55.45,55.56,55.19,55.24,12360.0,55.45,55.56,55.19,55.24,12360.0
2017-10-09 12:30:00,55.26,55.36,55.14,55.31,43824.0,55.26,55.36,55.14,55.31,43824.0
2017-10-09 13:00:00,55.35,55.35,55.14,55.31,15923.0,55.35,55.35,55.14,55.31,15923.0
2017-10-09 13:30:00,55.3,55.47,55.24,55.44,14664.0,55.3,55.47,55.24,55.44,14664.0
2017-10-09 14:00:00,55.41,55.55,55.39,55.52,15853.0,55.41,55.55,55.39,55.52,15853.0
2017-10-09 14:30:00,55.55,55.58,55.29,55.41,21343.0,55.55,55.58,55.29,55.41,21343.0
2017-10-09 15:00:00,55.4,55.4,55.11,55.37,22723.0,55.4,55.4,55.11,55.37,22723.0
2017-10-09 15:30:00,55.35,55.35,55.06,55.14,69501.0,55.35,55.35,55.06,55.14,69501.0
2017-10-10 09:30:00,55.09,55.46,55.01,55.27,51276.0,55.09,55.46,55.01,55.27,51276.0
2017-10-10 10:00:00,55.27,55.68,55.23,55.5,30894.0,55.27,55.68,55.23,55.5,30894.0
2017-10-10 10:30:00,55.5,55.52,55.23,55.47,18504.0,55.5,55.52,55.23,55.47,18504.0
2017-10-10 11:00:00,55.49,55.65,55.37,55.56,20514.0,55.49,55.65,55.37,55.56,20514.0
2017-10-10 11:30:00,55.52,55.59,55.45,55.46,13802.0,55.52,55.59,55.45,55.46,13802.0
2017-10-10 12:00:00,55.48,55.5,55.25,55.46,26147.0,55.48,55.5,55.25,55.46,26147.0
2017-10-10 12:30:00,55.5,55.59,55.36,55.53,16914.0,55.5,55.59,55.36,55.53,16914.0
2017-10-10 13:00:00,55.54,55.56,55.41,55.52,14335.0,55.54,55.56,55.41,55.52,14335.0
2017-10-10 13:30:00,55.55,55.61,55.44,55.5,15365.0,55.55,55.61,55.44,55.5,15365.0
2017-10-10 14:00:00,55.5,55.53,55.37,55.49,18355.0,55.5,55.53,55.37,55.49,18355.0
2017-10-10 14:30:00,55.55,55.6,55.33,55.5,22785.0,55.55,55.6,55.33,55.5,22785.0
2017-10-10 15:00:00,55.53,55.75,55.43,55.71,66521.0,55.53,55.75,55.43,55.71,66521.0
2017-10-10 15:30:00,55.7,55.86,55.62,55.85,80667.0,55.7,55.86,55.62,55.85,80667.0
2017-10-11 09:30:00,55.89,56.14,55.75,55.96,26269.0,55.89,56.14,55.75,55.96,26269.0
2017-10-11 10:00:00,55.96,56.05,55.66,55.91,37612.0,55.96,56.05,55.66,55.91,37612.0
2017-10-11 10:30:00,55.87,55.91,55.41,55.64,30714.0,55.87,55.91,55.41,55.64,30714.0
2017-10-11 11:00:00,55.64,56.05,55.63,56.05,28161.0,55.64,56.05,55.63,56.05,28161.0
2017-10-11 11:30:00,56.1,56.25,56.06,56.17,29881.0,56.1,56.25,56.06,56.17,29881.0
2017-10-11 12:00:00,56.17,56.17,55.99,56.05,54757.0,56.17,56.17,55.99,56.05,54757.0
2017-10-11 12:30:00,56.08,56.16,56.0,56.15,19447.0,56.08,56.16,56.0,56.15,19447.0
2017-10-11 13:00:00,56.15,56.41,56.1,56.38,67255.0,56.15,56.41,56.1,56.38,67255.0
2017-10-11 13:30:00,56.36,56.55,56.36,56.5,16871.0,56.36,56.55,56.36,56.5,16871.0
2017-10-11 14:00:00,56.5,56.84,56.47,56.78,42815.0,56.5,56.84,56.47,56.78,42815.0
2017-10-11 14:30:00,56.79,57.42,56.73,57.42,64641.0,56.79,57.42,56.73,57.42,64641.0
2017-10-11 15:00:00,57.4,57.55,57.16,57.36,96634.0,57.4,57.55,57.16,57.36,96634.0
2017-10-11 15:30:00,57.34,57.45,57.08,57.32,159311.0,57.34,57.45,57.08,57.32,159311.0
2017-10-12 09:30:00,57.47,58.37,57.37,57.71,164828.0,57.47,58.37,57.37,57.71,164828.0
2017-10-12 10:00:00,57.75,57.76,57.22,57.34,76397.0,57.75,57.76,57.22,57.34,76397.0
2017-10-12 10:30:00,57.31,57.41,57.07,57.19,25498.0,57.31,57.41,57.07,57.19,25498.0
2017-10-12 11:00:00,57.21,57.26,56.78,56.94,47425.0,57.21,57.26,56.78,56.94,47425.0
2017-10-12 11:30:00,56.94,57.36,56.87,57.34,46245.0,56.94,57.36,56.87,57.34,46245.0
2017-10-12 12:00:00,57.31,57.36,57.19,57.35,18935.0,57.31,57.36,57.19,57.35,18935.0
2017-10-12 12:30:00,57.35,57.51,57.26,57.34,28347.0,57.35,57.51,57.26,57.34,28347.0
2017-10-12 13:00:00,57.31,57.44,57.27,57.31,23382.0,57.31,57.44,57.27,57.31,23382.0
2017-10-12 13:30:00,57.32,57.52,57.3,57.48,24973.0,57.32,57.52,57.3,57.48,24973.0
2017-10-12 14:00:00,57.44,57.51,57.35,57.37,23776.0,57.44,57.51,57.35,57.37,23776.0
2017-10-12 14:30:00,57.41,57.61,57.28,57.61,76470.0,57.41,57.61,57.28,57.61,76470.0
2017-10-12 15:00:00,57.59,57.68,57.48,57.55,55007.0,57.59,57.68,57.48,57.55,55007.0
2017-10-12 15:30:00,57.54,57.8,57.48,57.72,192129.0,57.54,57.8,57.48,57.72,192129.0
2017-10-13 09:30:00,58.0,58.9,57.82,58.8,80618.0,58.0,58.9,57.82,58.8,80618.0
2017-10-13 10:00:00,58.78,59.67,58.77,59.4,171302.0,58.78,59.67,58.77,59.4,171302.0
2017-10-13 10:30:00,59.41,60.0,59.28,59.77,181286.0,59.41,60.0,59.28,59.77,181286.0
2017-10-13 11:00:00,59.77,60.85,59.38,60.64,264112.0,59.77,60.85,59.38,60.64,264112.0
2017-10-13 11:30:00,60.65,61.08,60.53,60.7,261708.0,60.65,61.08,60.53,60.7,261708.0
2017-10-13 12:00:00,60.76,60.99,59.81,60.03,130276.0,60.76,60.99,59.81,60.03,130276.0
2017-10-13 12:30:00,60.02,60.1,59.63,60.01,93387.0,60.02,60.1,59.63,60.01,93387.0
2017-10-13 13:00:00,59.97,60.0,59.43,59.66,60670.0,59.97,60.0,59.43,59.66,60670.0
2017-10-13 13:30:00,59.7,59.83,59.45,59.6,60520.0,59.7,59.83,59.45,59.6,60520.0
2017-10-13 14:00:00,59.61,59.73,59.31,59.38,53621.0,59.61,59.73,59.31,59.38,53621.0
2017-10-13 14:30:00,59.34,59.43,59.23,59.31,58417.0,59.34,59.43,59.23,59.31,58417.0
2017-10-13 15:00:00,59.24,59.4,59.2,59.2,60492.0,59.24,59.4,59.2,59.2,60492.0
2017-10-13 15:30:00,59.2,59.36,58.8,59.08,149059.0,59.2,59.36,58.8,59.08,149059.0
2017-10-16 09:30:00,59.03,62.38,58.94,62.09,355044.0,59.03,62.38,58.94,62.09,355044.0
2017-10-16 10:00:00,62.05,63.2,62.05,62.57,321258.0,62.05,63.2,62.05,62.57,321258.0
2017-10-16 10:30:00,62.61,62.7,61.87,62.59,235997.0,62.61,62.7,61.87,62.59,235997.0
2017-10-16 11:00:00,62.59,62.92,62.1,62.82,188949.0,62.59,62.92,62.1,62.82,188949.0
2017-10-16 11:30:00,62.84,63.0,61.81,61.81,132232.0,62.84,63.0,61.81,61.81,132232.0
2017-10-16 12:00:00,61.81,61.96,60.82,61.17,154212.0,61.81,61.96,60.82,61.17,154212.0
2017-10-16 12:30:00,61.16,61.23,60.24,60.4,96025.0,61.16,61.23,60.24,60.4,96025.0
2017-10-16 13:00:00,60.37,60.72,60.34,60.51,97557.0,60.37,60.72,60.34,60.51,97557.0
2017-10-16 13:30:00,60.41,60.79,60.35,60.78,38695.0,60.41,60.79,60.35,60.78,38695.0
2017-10-16 14:00:00,60.79,60.91,60.62,60.68,52376.0,60.79,60.91,60.62,60.68,52376.0
2017-10-16 14:30:00,60.73,60.79,60.22,60.5,44195.0,60.73,60.79,60.22,60.5,44195.0
2017-10-16 15:00:00,60.5,61.25,60.42,61.25,87160.0,60.5,61.25,60.42,61.25,87160.0
2017-10-16 15:30:00,61.19,61.61,60.89,61.18,216080.0,61.19,61.61,60.89,61.18,216080.0
2017-10-17 09:30:00,61.4,63.28,61.4,63.03,233151.0,61.4,63.28,61.4,63.03,233151.0
2017-10-17 10:00:00,63.07,63.79,62.89,63.75,166354.0,63.07,63.79,62.89,63.75,166354.0
2017-10-17 10:30:00,63.74,64.12,63.28,63.49,241895.0,63.74,64.12,63.28,63.49,241895.0
2017-10-17 11:00:00,63.54,63.66,62.94,63.6,159308.0,63.54,63.66,62.94,63.6,159308.0
2017-10-17 11:30:00,63.59,63.89,63.32,63.5,113191.0,63.59,63.89,63.32,63.5,113191.0
2017-10-17 12:00:00,63.5,63.6,63.33,63.58,85144.0,63.5,63.6,63.33,63.58,85144.0
2017-10-17 12:30:00,63.58,63.6,63.41,63.52,33836.0,63.58,63.6,63.41,63.52,33836.0
2017-10-17 13:00:00,63.48,63.72,63.43,63.45,62395.0,63.48,63.72,63.43,63.45,62395.0
2017-10-17 13:30:00,63.47,63.54,63.15,63.21,64908.0,63.47,63.54,63.15,63.21,64908.0
2017-10-17 14:00:00,63.19,63.33,63.09,63.14,50746.0,63.19,63.33,63.09,63.14,50746.0
2017-10-17 14:30:00,63.11,63.4,63.05,63.34,67894.0,63.11,63.4,63.05,63.34,67894.0
2017-10-17 15:00:00,63.32,63.59,63.22,63.37,138298.0,63.32,63.59,63.22,63.37,138298.0
2017-10-17 15:30:00,63.36,63.87,63.33,63.86,207380.0,63.36,63.87,63.33,63.86,207380.0
2017-10-18 09:30:00,64.0,64.37,63.41,64.1,191068.0,64.0,64.37,63.41,64.1,191068.0
2017-10-18 10:00:00,63.95,64.6,63.68,64.22,188358.0,63.95,64.6,63.68,64.22,188358.0
2017-10-18 10:30:00,64.25,64.45,63.95,64.16,180146.0,64.25,64.45,63.95,64.16,180146.0
2017-10-18 11:00:00,64.18,64.44,64.03,64.17,98801.0,64.18,64.44,64.03,64.17,98801.0
2017-10-18 11:30:00,64.12,64.57,64.06,64.43,137157.0,64.12,64.57,64.06,64.43,137157.0
2017-10-18 12:00:00,64.44,65.02,64.44,64.84,111069.0,64.44,65.02,64.44,64.84,111069.0
2017-10-18 12:30:00,64.76,64.94,64.56,64.8,67347.0,64.76,64.94,64.56,64.8,67347.0
2017-10-18 13:00:00,64.74,64.98,64.67,64.76,34081.0,64.74,64.98,64.67,64.76,34081.0
2017-10-18 13:30:00,64.76,64.9,64.62,64.9,40482.0,64.76,64.9,64.62,64.9,40482.0
2017-10-18 14:00:00,64.89,65.41,64.0,64.0,147970.0,64.89,65.41,64.0,64.0,147970.0
2017-10-18 14:30:00,64.01,64.16,63.6,64.09,146225.0,64.01,64.16,63.6,64.09,146225.0
2017-10-18 15:00:00,64.12,64.25,63.92,64.08,64101.0,64.12,64.25,63.92,64.08,64101.0
2017-10-18 15:30:00,64.08,64.1,63.74,63.93,154147.0,64.08,64.1,63.74,63.93,154147.0
2017-10-19 09:30:00,63.67,63.84,62.39,62.5,115814.0,63.67,63.84,62.39,62.5,115814.0
2017-10-19 10:00:00,62.49,63.1,62.26,62.74,128974.0,62.49,63.1,62.26,62.74,128974.0
2017-10-19 10:30:00,62.65,63.33,62.51,63.27,106115.0,62.65,63.33,62.51,63.27,106115.0
2017-10-19 11:00:00,63.23,63.26,62.94,63.03,87314.0,63.23,63.26,62.94,63.03,87314.0
2017-10-19 11:30:00,63.01,63.08,62.58,62.6,53038.0,63.01,63.08,62.58,62.6,53038.0
2017-10-19 12:00:00,62.61,62.75,62.55,62.6,46605.0,62.61,62.75,62.55,62.6,46605.0
2017-10-19 12:30:00,62.61,62.98,62.61,62.91,43904.0,62.61,62.98,62.61,62.91,43904.0
2017-10-19 13:00:00,62.92,63.26,62.87,63.11,65598.0,62.92,63.26,62.87,63.11,65598.0
2017-10-19 13:30:00,63.11,63.25,62.98,62.98,51416.0,63.11,63.25,62.98,62.98,51416.0
2017-10-19 14:00:00,63.02,63.44,62.99,63.42,79831.0,63.02,63.44,62.99,63.42,79831.0
2017-10-19 14:30:00,63.42,63.51,63.26,63.39,200611.0,63.42,63.51,63.26,63.39,200611.0
2017-10-19 15:00:00,63.39,63.52,63.27,63.28,92737.0,63.39,63.52,63.27,63.28,92737.0
2017-10-19 15:30:00,63.26,63.69,63.25,63.69,167113.0,63.26,63.69,63.25,63.69,167113.0
2017-10-20 09:30:00,63.72,64.22,63.54,63.79,68704.0,63.72,64.22,63.54,63.79,68704.0
2017-10-20 10:00:00,63.86,64.26,63.59,63.67,56019.0,63.86,64.26,63.59,63.67,56019.0
2017-10-20 10:30:00,63.69,64.03,63.5,64.0,61508.0,63.69,64.03,63.5,64.0,61508.0
2017-10-20 11:00:00,64.04,64.36,64.02,64.24,40120.0,64.04,64.36,64.02,64.24,40120.0
2017-10-20 11:30:00,64.25,64.35,64.01,64.01,39606.0,64.25,64.35,64.01,64.01,39606.0
2017-10-20 12:00:00,64.05,64.34,63.88,64.31,42511.0,64.05,64.34,63.88,64.31,42511.0
2017-10-20 12:30:00,64.33,65.2,64.25,65.13,67122.0,64.33,65.2,64.25,65.13,67122.0
2017-10-20 13:00:00,65.06,65.51,65.05,65.26,141291.0,65.06,65.51,65.05,65.26,141291.0
2017-10-20 13:30:00,65.34,65.35,64.94,65.13,73071.0,65.34,65.35,64.94,65.13,73071.0
2017-10-20 14:00:00,65.14,65.24,64.89,64.93,69325.0,65.14,65.24,64.89,64.93,69325.0
2017-10-20 14:30:00,64.94,65.02,64.47,64.47,85205.0,64.94,65.02,64.47,64.47,85205.0
2017-10-20 15:00:00,64.49,64.53,64.06,64.14,89496.0,64.49,64.53,64.06,64.14,89496.0
2017-10-20 15:30:00,64.13,64.56,64.13,64.4,200719.0,64.13,64.56,64.13,64.4,200719.0
2017-10-23 09:30:00,64.43,64.9,63.19,63.22,107977.0,64.43,64.9,63.19,63.22,107977.0
2017-10-23 10:00:00,63.18,63.21,62.53,62.61,166383.0,63.18,63.21,62.53,62.61,166383.0
2017-10-23 10:30:00,62.6,63.67,62.56,63.65,104867.0,62.6,63.67,62.56,63.65,104867.0
2017-10-23 11:00:00,63.56,63.72,63.34,63.37,56936.0,63.56,63.72,63.34,63.37,56936.0
2017-10-23 11:30:00,63.36,63.5,62.96,63.08,56041.0,63.36,63.5,62.96,63.08,56041.0
2017-10-23 12:00:00,63.07,63.6,62.83,63.54,51294.0,63.07,63.6,62.83,63.54,51294.0
2017-10-23 12:30:00,63.56,63.93,63.38,63.82,40329.0,63.56,63.93,63.38,63.82,40329.0
2017-10-23 13:00:00,63.81,63.92,63.63,63.68,31573.0,63.81,63.92,63.63,63.68,31573.0
2017-10-23 13:30:00,63.73,63.85,63.43,63.44,36626.0,63.73,63.85,63.43,63.44,36626.0
2017-10-23 14:00:00,63.42,63.72,63.21,63.29,53788.0,63.42,63.72,63.21,63.29,53788.0
2017-10-23 14:30:00,63.33,63.34,63.07,63.26,51734.0,63.33,63.34,63.07,63.26,51734.0
2017-10-23 15:00:00,63.24,63.41,63.1,63.14,56224.0,63.24,63.41,63.1,63.14,56224.0
2017-10-23 15:30:00,63.11,63.24,62.78,62.79,159811.0,63.11,63.24,62.78,62.79,159811.0
2017-10-24 09:30:00,58.14,58.5,54.6,54.86,1662834.0,58.14,58.5,54.6,54.86,1662834.0
2017-10-24 10:00:00,54.86,55.06,54.07,54.35,553562.0,54.86,55.06,54.07,54.35,553562.0
2017-10-24 10:30:00,54.47,56.6,54.4,56.5,585847.0,54.47,56.6,54.4,56.5,585847.0
2017-10-24 11:00:00,56.52,56.6,55.53,56.46,237450.0,56.52,56.6,55.53,56.46,237450.0
2017-10-24 11:30:00,56.47,57.59,56.23,57.17,221332.0,56.47,57.59,56.23,57.17,221332.0
2017-10-24 12:00:00,57.2,57.34,56.55,56.86,139534.0,57.2,57.34,56.55,56.86,139534.0
2017-10-24 12:30:00,56.86,57.5,56.85,56.95,167659.0,56.86,57.5,56.85,56.95,167659.0
2017-10-24 13:00:00,56.91,56.93,56.09,56.57,145062.0,56.91,56.93,56.09,56.57,145062.0
2017-10-24 13:30:00,56.57,56.68,55.04,55.44,233229.0,56.57,56.68,55.04,55.44,233229.0
2017-10-24 14:00:00,55.44,55.45,54.63,54.93,185769.0,55.44,55.45,54.63,54.93,185769.0
2017-10-24 14:30:00,54.98,55.15,54.64,54.87,187884.0,54.98,55.15,54.64,54.87,187884.0
2017-10-24 15:00:00,54.84,55.0,54.71,54.77,227517.0,54.84,55.0,54.71,54.77,227517.0
2017-10-24 15:30:00,54.78,55.41,54.74,55.01,402901.0,54.78,55.41,54.74,55.01,402901.0
2017-10-25 09:30:00,54.83,55.54,53.9,53.9,167448.0,54.83,55.54,53.9,53.9,167448.0
2017-10-25 10:00:00,53.92,54.13,53.47,53.99,151976.0,53.92,54.13,53.47,53.99,151976.0
2017-10-25 10:30:00,54.0,54.5,53.85,54.45,75333.0,54.0,54.5,53.85,54.45,75333.0
2017-10-25 11:00:00,54.42,54.42,53.34,53.67,90532.0,54.42,54.42,53.34,53.67,90532.0
2017-10-25 11:30:00,53.69,54.32,53.58,54.02,77680.0,53.69,54.32,53.58,54.02,77680.0
2017-10-25 12:00:00,53.96,53.99,53.59,53.6,75905.0,53.96,53.99,53.59,53.6,75905.0
2017-10-25 12:30:00,53.59,53.79,53.52,53.71,56897.0,53.59,53.79,53.52,53.71,56897.0
2017-10-25 13:00:00,53.72,53.75,53.54,53.6,46893.0,53.72,53.75,53.54,53.6,46893.0
2017-10-25 13:30:00,53.59,53.65,53.49,53.6,72724.0,53.59,53.65,53.49,53.6,72724.0
2017-10-25 14:00:00,53.6,53.66,53.5,53.54,57149.0,53.6,53.66,53.5,53.54,57149.0
2017-10-25 14:30:00,53.52,53.86,53.37,53.61,66917.0,53.52,53.86,53.37,53.61,66917.0
2017-10-25 15:00:00,53.61,53.9,53.5,53.9,67211.0,53.61,53.9,53.5,53.9,67211.0
2017-10-25 15:30:00,53.9,54.27,53.9,54.0,228796.0,53.9,54.27,53.9,54.0,228796.0
2017-10-26 09:30:00,53.96,54.22,53.22,53.28,103764.0,53.96,54.22,53.22,53.28,103764.0
2017-10-26 10:00:00,53.33,53.59,53.11,53.21,50393.0,53.33,53.59,53.11,53.21,50393.0
2017-10-26 10:30:00,53.26,54.16,53.16,53.98,88370.0,53.26,54.16,53.16,53.98,88370.0
2017-10-26 11:00:00,54.04,54.76,53.98,54.41,65322.0,54.04,54.76,53.98,54.41,65322.0
2017-10-26 11:30:00,54.41,54.85,54.07,54.7,63801.0,54.41,54.85,54.07,54.7,63801.0
2017-10-26 12:00:00,54.73,54.75,54.22,54.5,53674.0,54.73,54.75,54.22,54.5,53674.0
2017-10-26 12:30:00,54.51,54.51,54.23,54.41,40217.0,54.51,54.51,54.23,54.41,40217.0
2017-10-26 13:00:00,54.4,54.45,53.88,54.05,50917.0,54.4,54.45,53.88,54.05,50917.0
2017-10-26 13:30:00,54.06,54.38,54.06,54.3,56858.0,54.06,54.38,54.06,54.3,56858.0
2017-10-26 14:00:00,54.28,54.49,54.18,54.3,49405.0,54.28,54.49,54.18,54.3,49405.0
2017-10-26 14:30:00,54.3,54.36,53.77,53.87,78254.0,54.3,54.36,53.77,53.87,78254.0
2017-10-26 15:00:00,53.87,54.04,53.6,53.75,101746.0,53.87,54.04,53.6,53.75,101746.0
2017-10-26 15:30:00,53.76,54.47,53.6,54.31,190130.0,53.76,54.47,53.6,54.31,190130.0
2017-10-27 09:30:00,54.23,54.9,53.87,54.89,109958.0,54.23,54.9,53.87,54.89,109958.0
2017-10-27 10:00:00,54.79,55.06,54.41,54.7,108320.0,54.79,55.06,54.41,54.7,108320.0
2017-10-27 10:30:00,54.71,55.39,54.63,55.18,66285.0,54.71,55.39,54.63,55.18,66285.0
2017-10-27 11:00:00,55.15,55.22,54.93,55.11,53915.0,55.15,55.22,54.93,55.11,53915.0
2017-10-27 11:30:00,55.11,55.26,54.91,55.04,39992.0,55.11,55.26,54.91,55.04,39992.0
2017-10-27 12:00:00,55.09,55.28,54.85,55.03,37772.0,55.09,55.28,54.85,55.03,37772.0
2017-10-27 12:30:00,55.02,55.2,54.88,54.95,30651.0,55.02,55.2,54.88,54.95,30651.0
2017-10-27 13:00:00,54.97,55.19,54.97,55.05,38431.0,54.97,55.19,54.97,55.05,38431.0
2017-10-27 13:30:00,55.06,55.58,55.04,55.54,46752.0,55.06,55.58,55.04,55.54,46752.0
2017-10-27 14:00:00,55.52,56.14,55.52,56.09,62116.0,55.52,56.14,55.52,56.09,62116.0
2017-10-27 14:30:00,56.08,56.38,55.89,55.98,83061.0,56.08,56.38,55.89,55.98,83061.0
2017-10-27 15:00:00,55.98,56.36,55.92,56.17,66378.0,55.98,56.36,55.92,56.17,66378.0
2017-10-27 15:30:00,56.18,56.43,56.1,56.39,171260.0,56.18,56.43,56.1,56.39,171260.0
2017-10-30 09:30:00,56.44,58.78,56.22,57.9,138772.0,56.44,58.78,56.22,57.9,138772.0
2017-10-30 10:00:00,57.89,58.05,57.34,57.56,77322.0,57.89,58.05,57.34,57.56,77322.0
2017-10-30 10:30:00,57.64,58.05,57.57,58.04,76973.0,57.64,58.05,57.57,58.04,76973.0
2017-10-30 11:00:00,58.03,58.18,57.87,58.07,59963.0,58.03,58.18,57.87,58.07,59963.0
2017-10-30 11:30:00,58.02,58.1,57.6,57.63,61124.0,58.02,58.1,57.6,57.63,61124.0
2017-10-30 12:00:00,57.66,57.83,57.41,57.76,54964.0,57.66,57.83,57.41,57.76,54964.0
2017-10-30 12:30:00,57.7,58.39,57.68,58.27,71537.0,57.7,58.39,57.68,58.27,71537.0
2017-10-30 13:00:00,58.24,58.56,58.21,58.3,60353.0,58.24,58.56,58.21,58.3,60353.0
2017-10-30 13:30:00,58.33,58.49,58.02,58.08,46608.0,58.33,58.49,58.02,58.08,46608.0
2017-10-30 14:00:00,58.06,58.3,57.92,58.14,61207.0,58.06,58.3,57.92,58.14,61207.0
2017-10-30 14:30:00,58.14,58.56,58.14,58.3,63421.0,58.14,58.56,58.14,58.3,63421.0
2017-10-30 15:00:00,58.28,58.33,58.0,58.06,88114.0,58.28,58.33,58.0,58.06,88114.0
2017-10-30 15:30:00,58.04,58.45,57.93,58.32,175545.0,58.04,58.45,57.93,58.32,175545.0
2017-10-31 09:30:00,58.28,59.62,58.28,59.19,130142.0,58.28,59.62,58.28,59.19,130142.0
2017-10-31 10:00:00,59.19,59.3,57.89,58.04,111775.0,59.19,59.3,57.89,58.04,111775.0
2017-10-31 10:30:00,58.09,58.67,57.99,58.12,79849.0,58.09,58.67,57.99,58.12,79849.0
2017-10-31 11:00:00,58.2,58.55,58.14,58.14,40772.0,58.2,58.55,58.14,58.14,40772.0
2017-10-31 11:30:00,58.22,58.36,57.92,58.32,45516.0,58.22,58.36,57.92,58.32,45516.0
2017-10-31 12:00:00,58.35,58.5,57.95,58.1,31846.0,58.35,58.5,57.95,58.1,31846.0
2017-10-31 12:30:00,58.12,58.33,57.98,58.24,45416.0,58.12,58.33,57.98,58.24,45416.0
2017-10-31 13:00:00,58.2,58.39,58.1,58.19,31345.0,58.2,58.39,58.1,58.19,31345.0
2017-10-31 13:30:00,58.21,58.4,58.1,58.38,32000.0,58.21,58.4,58.1,58.38,32000.0
2017-10-31 14:00:00,58.36,58.45,58.2,58.35,37541.0,58.36,58.45,58.2,58.35,37541.0
2017-10-31 14:30:00,58.36,58.4,57.93,57.96,73617.0,58.36,58.4,57.93,57.96,73617.0
2017-10-31 15:00:00,57.93,58.02,57.29,57.4,88115.0,57.93,58.02,57.29,57.4,88115.0
2017-10-31 15:30:00,57.4,57.65,57.01,57.11,323018.0,57.4,57.65,57.01,57.11,323018.0
2017-11-01 09:30:00,57.32,58.23,57.1,58.05,55024.0,57.32,58.23,57.1,58.05,55024.0
2017-11-01 10:00:00,58.05,58.8,57.99,58.72,82881.0,58.05,58.8,57.99,58.72,82881.0
2017-11-01 10:30:00,58.68,58.68,58.15,58.15,55759.0,58.68,58.68,58.15,58.15,55759.0
2017-11-01 11:00:00,58.14,58.5,57.99,58.45,69874.0,58.14,58.5,57.99,58.45,69874.0
2017-11-01 11:30:00,58.45,58.49,57.9,58.08,52472.0,58.45,58.49,57.9,58.08,52472.0
2017-11-01 12:00:00,58.07,58.38,57.81,57.99,54474.0,58.07,58.38,57.81,57.99,54474.0
2017-11-01 12:30:00,57.98,58.31,57.84,58.0,72104.0,57.98,58.31,57.84,58.0,72104.0
2017-11-01 13:00:00,57.94,57.99,57.48,57.8,38612.0,57.94,57.99,57.48,57.8,38612.0
2017-11-01 13:30:00,57.78,58.11,57.55,58.0,52741.0,57.78,58.11,57.55,58.0,52741.0
2017-11-01 14:00:00,57.95,57.99,57.59,57.89,88289.0,57.95,57.99,57.59,57.89,88289.0
2017-11-01 14:30:00,57.88,57.93,57.6,57.92,72105.0,57.88,57.93,57.6,57.92,72105.0
2017-11-01 15:00:00,57.89,58.35,57.85,58.27,90520.0,57.89,58.35,57.85,58.27,90520.0
2017-11-01 15:30:00,58.24,58.24,57.55,57.76,205702.0,58.24,58.24,57.55,57.76,205702.0
2017-11-02 09:30:00,55.62,55.62,52.34,53.02,556048.0,55.62,55.62,52.34,53.02,556048.0
2017-11-02 10:00:00,53.02,53.37,52.36,53.3,258054.0,53.02,53.37,52.36,53.3,258054.0
2017-11-02 10:30:00,53.32,53.59,51.68,51.9,397068.0,53.32,53.59,51.68,51.9,397068.0
2017-11-02 11:00:00,51.91,52.55,51.8,51.98,260983.0,51.91,52.55,51.8,51.98,260983.0
2017-11-02 11:30:00,51.94,52.7,51.53,52.47,184276.0,51.94,52.7,51.53,52.47,184276.0
2017-11-02 12:00:00,52.4,53.59,52.4,53.59,76432.0,52.4,53.59,52.4,53.59,76432.0
2017-11-02 12:30:00,53.55,53.83,53.31,53.48,81896.0,53.55,53.83,53.31,53.48,81896.0
2017-11-02 13:00:00,53.49,53.5,52.58,52.67,85019.0,53.49,53.5,52.58,52.67,85019.0
2017-11-02 13:30:00,52.64,52.95,52.47,52.62,101477.0,52.64,52.95,52.47,52.62,101477.0
2017-11-02 14:00:00,52.65,52.93,52.65,52.88,76036.0,52.65,52.93,52.65,52.88,76036.0
2017-11-02 14:30:00,52.89,52.92,51.5,51.81,150783.0,52.89,52.92,51.5,51.81,150783.0
2017-11-02 15:00:00,51.84,51.86,51.2,51.68,152642.0,51.84,51.86,51.2,51.68,152642.0
2017-11-02 15:30:00,51.68,52.04,51.4,51.82,252055.0,51.68,52.04,51.4,51.82,252055.0
2017-11-03 09:30:00,52.0,54.79,52.0,54.73,212448.0,52.0,54.79,52.0,54.73,212448.0
2017-11-03 10:00:00,54.74,54.75,53.93,54.27,116733.0,54.74,54.75,53.93,54.27,116733.0
2017-11-03 10:30:00,54.31,54.49,53.84,54.01,101932.0,54.31,54.49,53.84,54.01,101932.0
2017-11-03 11:00:00,54.1,54.25,54.0,54.06,59182.0,54.1,54.25,54.0,54.06,59182.0
2017-11-03 11:30:00,54.04,54.35,54.03,54.3,56161.0,54.04,54.35,54.03,54.3,56161.0
2017-11-03 12:00:00,54.29,54.36,53.72,53.85,72906.0,54.29,54.36,53.72,53.85,72906.0
2017-11-03 12:30:00,53.93,53.99,53.46,53.51,90305.0,53.93,53.99,53.46,53.51,90305.0
2017-11-03 13:00:00,53.54,53.82,53.43,53.6,79974.0,53.54,53.82,53.43,53.6,79974.0
2017-11-03 13:30:00,53.6,54.1,53.49,54.08,72693.0,53.6,54.1,53.49,54.08,72693.0
2017-11-03 14:00:00,54.09,54.41,54.05,54.4,78148.0,54.09,54.41,54.05,54.4,78148.0
2017-11-03 14:30:00,54.42,54.55,54.18,54.26,108467.0,54.42,54.55,54.18,54.26,108467.0
2017-11-03 15:00:00,54.24,54.59,54.17,54.23,97879.0,54.24,54.59,54.17,54.23,97879.0
2017-11-03 15:30:00,54.23,54.25,53.83,54.16,235793.0,54.23,54.25,53.83,54.16,235793.0
2017-11-06 09:30:00,54.29,54.65,53.43,53.71,55652.0,54.29,54.65,53.43,53.71,55652.0
2017-11-06 10:00:00,53.73,54.45,53.66,54.37,47778.0,53.73,54.45,53.66,54.37,47778.0
2017-11-06 10:30:00,54.35,54.64,54.24,54.41,40268.0,54.35,54.64,54.24,54.41,40268.0
2017-11-06 11:00:00,54.37,54.83,54.3,54.78,60201.0,54.37,54.83,54.3,54.78,60201.0
2017-11-06 11:30:00,54.8,55.06,54.74,55.0,51427.0,54.8,55.06,54.74,55.0,51427.0
2017-11-06 12:00:00,54.99,55.01,54.73,54.88,20553.0,54.99,55.01,54.73,54.88,20553.0
2017-11-06 12:30:00,54.91,54.95,54.62,54.76,26279.0,54.91,54.95,54.62,54.76,26279.0
2017-11-06 13:00:00,54.74,55.18,54.66,54.75,64908.0,54.74,55.18,54.66,54.75,64908.0
2017-11-06 13:30:00,54.74,54.76,54.35,54.48,60997.0,54.74,54.76,54.35,54.48,60997.0
2017-11-06 14:00:00,54.53,54.7,54.48,54.67,27892.0,54.53,54.7,54.48,54.67,27892.0
2017-11-06 14:30:00,54.69,54.76,54.57,54.58,35752.0,54.69,54.76,54.57,54.58,35752.0
2017-11-06 15:00:00,54.57,54.61,54.2,54.37,68532.0,54.57,54.61,54.2,54.37,68532.0
2017-11-06 15:30:00,54.35,54.39,54.07,54.22,160560.0,54.35,54.39,54.07,54.22,160560.0
2017-11-07 09:30:00,52.01,52.9,51.2,52.74,251414.0,52.01,52.9,51.2,52.74,251414.0
2017-11-07 10:00:00,52.74,52.74,51.9,52.26,88156.0,52.74,52.74,51.9,52.26,88156.0
2017-11-07 10:30:00,52.25,52.25,51.81,52.12,70779.0,52.25,52.25,51.81,52.12,70779.0
2017-11-07 11:00:00,52.11,52.9,51.99,52.55,70947.0,52.11,52.9,51.99,52.55,70947.0
2017-11-07 11:30:00,52.55,52.57,51.97,52.04,46044.0,52.55,52.57,51.97,52.04,46044.0
2017-11-07 12:00:00,52.01,52.14,51.05,51.29,209655.0,52.01,52.14,51.05,51.29,209655.0
2017-11-07 12:30:00,51.37,51.86,51.28,51.52,56101.0,51.37,51.86,51.28,51.52,56101.0
2017-11-07 13:00:00,51.57,51.77,51.5,51.71,57078.0,51.57,51.77,51.5,51.71,57078.0
2017-11-07 13:30:00,51.7,51.78,51.46,51.5,44844.0,51.7,51.78,51.46,51.5,44844.0
2017-11-07 14:00:00,51.5,52.1,51.41,52.07,67912.0,51.5,52.1,51.41,52.07,67912.0
2017-11-07 14:30:00,52.07,52.52,51.83,52.44,65786.0,52.07,52.52,51.83,52.44,65786.0
2017-11-07 15:00:00,52.39,52.67,52.32,52.41,76889.0,52.39,52.67,52.32,52.41,76889.0
2017-11-07 15:30:00,52.41,52.5,52.16,52.29,179514.0,52.41,52.5,52.16,52.29,179514.0
2017-11-08 09:30:00,52.63,54.28,52.55,54.17,183421.0,52.63,54.28,52.55,54.17,183421.0
2017-11-08 10:00:00,54.24,55.16,54.06,55.1,173272.0,54.24,55.16,54.06,55.1,173272.0
2017-11-08 10:30:00,55.05,55.15,54.52,55.05,72440.0,55.05,55.15,54.52,55.05,72440.0
2017-11-08 11:00:00,54.99,56.49,54.99,56.11,213884.0,54.99,56.49,54.99,56.11,213884.0
2017-11-08 11:30:00,56.08,56.24,55.71,55.91,81926.0,56.08,56.24,55.71,55.91,81926.0
2017-11-08 12:00:00,55.91,56.22,55.83,55.98,60274.0,55.91,56.22,55.83,55.98,60274.0
2017-11-08 12:30:00,55.99,55.99,55.27,55.52,38599.0,55.99,55.99,55.27,55.52,38599.0
2017-11-08 13:00:00,55.55,55.74,55.16,55.25,29380.0,55.55,55.74,55.16,55.25,29380.0
2017-11-08 13:30:00,55.25,55.46,55.1,55.14,80865.0,55.25,55.46,55.1,55.14,80865.0
2017-11-08 14:00:00,55.16,55.43,54.83,55.23,67029.0,55.16,55.43,54.83,55.23,67029.0
2017-11-08 14:30:00,55.25,55.25,54.8,55.07,88154.0,55.25,55.25,54.8,55.07,88154.0
2017-11-08 15:00:00,55.03,55.11,54.65,54.69,81755.0,55.03,55.11,54.65,54.69,81755.0
2017-11-08 15:30:00,54.71,54.96,54.54,54.78,213052.0,54.71,54.96,54.54,54.78,213052.0
2017-11-09 09:30:00,54.46,55.22,54.25,55.14,89735.0,54.46,55.22,54.25,55.14,89735.0
2017-11-09 10:00:00,55.11,55.11,54.86,54.95,67675.0,55.11,55.11,54.86,54.95,67675.0
2017-11-09 10:30:00,54.92,55.05,54.49,55.02,63169.0,54.92,55.05,54.49,55.02,63169.0
2017-11-09 11:00:00,54.98,55.03,54.25,54.38,44191.0,54.98,55.03,54.25,54.38,44191.0
2017-11-09 11:30:00,54.42,54.74,54.33,54.49,31491.0,54.42,54.74,54.33,54.49,31491.0
2017-11-09 12:00:00,54.48,54.69,54.25,54.33,28912.0,54.48,54.69,54.25,54.33,28912.0
2017-11-09 12:30:00,54.26,54.62,54.19,54.5,50229.0,54.26,54.62,54.19,54.5,50229.0
2017-11-09 13:00:00,54.49,54.71,54.3,54.67,32468.0,54.49,54.71,54.3,54.67,32468.0
2017-11-09 13:30:00,54.62,54.68,54.49,54.57,19640.0,54.62,54.68,54.49,54.57,19640.0
2017-11-09 14:00:00,54.59,54.64,54.49,54.57,28061.0,54.59,54.64,54.49,54.57,28061.0
2017-11-09 14:30:00,54.51,54.64,54.32,54.61,34914.0,54.51,54.64,54.32,54.61,34914.0
2017-11-09 15:00:00,54.61,54.64,54.47,54.57,26378.0,54.61,54.64,54.47,54.57,26378.0
2017-11-09 15:30:00,54.59,55.18,54.59,55.12,104902.0,54.59,55.18,54.59,55.12,104902.0
2017-11-10 09:30:00,54.74,55.79,54.74,55.63,39315.0,54.74,55.79,54.74,55.63,39315.0
2017-11-10 10:00:00,55.7,55.73,54.59,54.62,33522.0,55.7,55.73,54.59,54.62,33522.0
2017-11-10 10:30:00,54.64,55.39,54.55,55.32,64951.0,54.64,55.39,54.55,55.32,64951.0
2017-11-10 11:00:00,55.36,55.57,55.16,55.28,24123.0,55.36,55.57,55.16,55.28,24123.0
2017-11-10 11:30:00,55.24,55.63,55.0,55.51,31092.0,55.24,55.63,55.0,55.51,31092.0
2017-11-10 12:00:00,55.47,55.79,55.47,55.53,32469.0,55.47,55.79,55.47,55.53,32469.0
2017-11-10 12:30:00,55.5,55.73,55.34,55.48,21698.0,55.5,55.73,55.34,55.48,21698.0
2017-11-10 13:00:00,55.47,55.56,55.41,55.56,20176.0,55.47,55.56,55.41,55.56,20176.0
2017-11-10 13:30:00,55.53,55.82,55.47,55.59,23429.0,55.53,55.82,55.47,55.59,23429.0
2017-11-10 14:00:00,55.57,55.6,55.45,55.57,19876.0,55.57,55.6,55.45,55.57,19876.0
2017-11-10 14:30:00,55.58,55.79,55.55,55.79,18333.0,55.58,55.79,55.55,55.79,18333.0
2017-11-10 15:00:00,55.79,55.98,55.73,55.84,33885.0,55.79,55.98,55.73,55.84,33885.0
2017-11-10 15:30:00,55.82,55.97,55.61,55.88,124036.0,55.82,55.97,55.61,55.88,124036.0
2017-11-13 09:30:00,55.39,55.85,54.85,55.08,26314.0,55.39,55.85,54.85,55.08,26314.0
2017-11-13 10:00:00,55.15,55.79,55.07,55.79,41252.0,55.15,55.79,55.07,55.79,41252.0
2017-11-13 10:30:00,55.83,55.83,55.43,55.79,27074.0,55.83,55.83,55.43,55.79,27074.0
2017-11-13 11:00:00,55.75,55.76,55.35,55.53,21939.0,55.75,55.76,55.35,55.53,21939.0
2017-11-13 11:30:00,55.48,55.48,55.01,55.02,23819.0,55.48,55.48,55.01,55.02,23819.0
2017-11-13 12:00:00,55.01,55.24,54.96,55.15,25739.0,55.01,55.24,54.96,55.15,25739.0
2017-11-13 12:30:00,55.16,55.16,54.86,54.98,23161.0,55.16,55.16,54.86,54.98,23161.0
2017-11-13 13:00:00,55.0,55.2,54.87,55.1,15701.0,55.0,55.2,54.87,55.1,15701.0
2017-11-13 13:30:00,55.12,55.26,55.1,55.26,13477.0,55.12,55.26,55.1,55.26,13477.0
2017-11-13 14:00:00,55.19,55.3,54.91,54.95,22504.0,55.19,55.3,54.91,54.95,22504.0
2017-11-13 14:30:00,54.97,54.99,54.87,54.96,26467.0,54.97,54.99,54.87,54.96,26467.0
2017-11-13 15:00:00,54.96,55.06,54.91,54.96,25915.0,54.96,55.06,54.91,54.96,25915.0
2017-11-13 15:30:00,54.94,55.08,54.81,54.83,55357.0,54.94,55.08,54.81,54.83,55357.0
2017-11-14 09:30:00,54.6,54.76,54.31,54.47,90290.0,54.6,54.76,54.31,54.47,90290.0
2017-11-14 10:00:00,54.5,54.61,54.22,54.29,68836.0,54.5,54.61,54.22,54.29,68836.0
2017-11-14 10:30:00,54.26,54.32,53.73,53.73,45978.0,54.26,54.32,53.73,53.73,45978.0
2017-11-14 11:00:00,53.69,54.06,53.68,53.79,26276.0,53.69,54.06,53.68,53.79,26276.0
2017-11-14 11:30:00,53.8,53.88,53.54,53.86,23065.0,53.8,53.88,53.54,53.86,23065.0
2017-11-14 12:00:00,53.86,54.02,53.3,53.33,50952.0,53.86,54.02,53.3,53.33,50952.0
2017-11-14 12:30:00,53.41,53.54,53.14,53.17,16208.0,53.41,53.54,53.14,53.17,16208.0
2017-11-14 13:00:00,53.15,53.16,52.72,52.73,58446.0,53.15,53.16,52.72,52.73,58446.0
2017-11-14 13:30:00,52.7,52.77,52.21,52.28,40876.0,52.7,52.77,52.21,52.28,40876.0
2017-11-14 14:00:00,52.29,52.34,51.81,52.06,95770.0,52.29,52.34,51.81,52.06,95770.0
2017-11-14 14:30:00,52.05,53.18,52.04,53.01,66135.0,52.05,53.18,52.04,53.01,66135.0
2017-11-14 15:00:00,53.01,53.48,52.95,53.31,98231.0,53.01,53.48,52.95,53.31,98231.0
2017-11-14 15:30:00,53.31,53.7,53.31,53.52,126684.0,53.31,53.7,53.31,53.52,126684.0
2017-11-15 09:30:00,53.56,53.58,52.0,52.95,57877.0,53.56,53.58,52.0,52.95,57877.0
2017-11-15 10:00:00,53.0,53.48,52.78,53.36,48855.0,53.0,53.48,52.78,53.36,48855.0
2017-11-15 10:30:00,53.37,54.05,53.37,53.81,84818.0,53.37,54.05,53.37,53.81,84818.0
2017-11-15 11:00:00,53.79,54.07,53.75,53.92,74510.0,53.79,54.07,53.75,53.92,74510.0
2017-11-15 11:30:00,53.89,53.94,53.64,53.81,27485.0,53.89,53.94,53.64,53.81,27485.0
2017-11-15 12:00:00,53.78,53.95,53.69,53.8,20256.0,53.78,53.95,53.69,53.8,20256.0
2017-11-15 12:30:00,53.82,54.14,53.82,54.0,35098.0,53.82,54.14,53.82,54.0,35098.0
2017-11-15 13:00:00,53.98,53.99,53.7,53.78,15834.0,53.98,53.99,53.7,53.78,15834.0
2017-11-15 13:30:00,53.75,53.93,53.63,53.9,32427.0,53.75,53.93,53.63,53.9,32427.0
2017-11-15 14:00:00,53.89,54.16,53.88,54.11,39378.0,53.89,54.16,53.88,54.11,39378.0
2017-11-15 14:30:00,54.11,54.23,53.84,54.0,47971.0,54.11,54.23,53.84,54.0,47971.0
2017-11-15 15:00:00,53.97,54.02,53.8,53.8,77731.0,53.97,54.02,53.8,53.8,77731.0
2017-11-15 15:30:00,53.82,53.94,53.53,53.68,84371.0,53.82,53.94,53.53,53.68,84371.0
2017-11-16 09:30:00,54.29,54.36,52.88,53.38,101836.0,54.29,54.36,52.88,53.38,101836.0
2017-11-16 10:00:00,53.37,54.25,53.35,54.02,74280.0,53.37,54.25,53.35,54.02,74280.0
2017-11-16 10:30:00,54.02,54.41,54.02,54.39,47443.0,54.02,54.41,54.02,54.39,47443.0
2017-11-16 11:00:00,54.49,54.89,54.22,54.41,51045.0,54.49,54.89,54.22,54.41,51045.0
2017-11-16 11:30:00,54.43,54.61,54.11,54.29,42051.0,54.43,54.61,54.11,54.29,42051.0
2017-11-16 12:00:00,54.26,54.41,54.15,54.39,15079.0,54.26,54.41,54.15,54.39,15079.0
2017-11-16 12:30:00,54.34,54.4,54.08,54.25,18186.0,54.34,54.4,54.08,54.25,18186.0
2017-11-16 13:00:00,54.29,54.42,54.28,54.34,12470.0,54.29,54.42,54.28,54.34,12470.0
2017-11-16 13:30:00,54.37,54.49,54.26,54.29,11875.0,54.37,54.49,54.26,54.29,11875.0
2017-11-16 14:00:00,54.29,54.45,54.29,54.45,15959.0,54.29,54.45,54.29,54.45,15959.0
2017-11-16 14:30:00,54.47,54.54,54.25,54.28,23921.0,54.47,54.54,54.25,54.28,23921.0
2017-11-16 15:00:00,54.28,54.61,54.26,54.6,30253.0,54.28,54.61,54.26,54.6,30253.0
2017-11-16 15:30:00,54.62,54.66,54.29,54.34,71510.0,54.62,54.66,54.29,54.34,71510.0
2017-11-17 09:30:00,54.23,54.33,53.88,53.95,28047.0,54.23,54.33,53.88,53.95,28047.0
2017-11-17 10:00:00,53.96,54.37,53.85,54.18,24148.0,53.96,54.37,53.85,54.18,24148.0
2017-11-17 10:30:00,54.06,54.67,54.05,54.34,17165.0,54.06,54.67,54.05,54.34,17165.0
2017-11-17 11:00:00,54.34,54.72,54.2,54.47,17924.0,54.34,54.72,54.2,54.47,17924.0
2017-11-17 11:30:00,54.47,54.74,54.42,54.64,15122.0,54.47,54.74,54.42,54.64,15122.0
2017-11-17 12:00:00,54.62,54.67,54.27,54.34,22005.0,54.62,54.67,54.27,54.34,22005.0
2017-11-17 12:30:00,54.35,54.58,54.29,54.51,9839.0,54.35,54.58,54.29,54.51,9839.0
2017-11-17 13:00:00,54.54,54.6,54.48,54.58,17872.0,54.54,54.6,54.48,54.58,17872.0
2017-11-17 13:30:00,54.56,54.63,54.52,54.62,9907.0,54.56,54.63,54.52,54.62,9907.0
2017-11-17 14:00:00,54.59,54.61,54.41,54.49,9581.0,54.59,54.61,54.41,54.49,9581.0
2017-11-17 14:30:00,54.54,54.59,54.37,54.46,14103.0,54.54,54.59,54.37,54.46,14103.0
2017-11-17 15:00:00,54.42,54.5,54.21,54.31,24793.0,54.42,54.5,54.21,54.31,24793.0
2017-11-17 15:30:00,54.3,54.32,54.09,54.14,104161.0,54.3,54.32,54.09,54.14,104161.0
2017-11-20 09:30:00,54.11,54.14,53.14,53.45,41760.0,54.11,54.14,53.14,53.45,41760.0
2017-11-20 10:00:00,53.48,53.98,53.44,53.62,90856.0,53.48,53.98,53.44,53.62,90856.0
2017-11-20 10:30:00,53.61,53.94,53.49,53.67,18417.0,53.61,53.94,53.49,53.67,18417.0
2017-11-20 11:00:00,53.77,53.84,53.51,53.62,18549.0,53.77,53.84,53.51,53.62,18549.0
2017-11-20 11:30:00,53.6,53.85,53.51,53.68,14573.0,53.6,53.85,53.51,53.68,14573.0
2017-11-20 12:00:00,53.63,53.88,53.45,53.45,17689.0,53.63,53.88,53.45,53.45,17689.0
2017-11-20 12:30:00,53.43,53.43,53.2,53.3,21098.0,53.43,53.43,53.2,53.3,21098.0
2017-11-20 13:00:00,53.25,53.54,53.23,53.54,25070.0,53.25,53.54,53.23,53.54,25070.0
2017-11-20 13:30:00,53.57,53.64,53.43,53.49,15384.0,53.57,53.64,53.43,53.49,15384.0
2017-11-20 14:00:00,53.47,54.0,53.38,53.86,55185.0,53.47,54.0,53.38,53.86,55185.0
2017-11-20 14:30:00,53.83,53.97,53.75,53.77,17605.0,53.83,53.97,53.75,53.77,17605.0
2017-11-20 15:00:00,53.79,53.91,53.77,53.77,26918.0,53.79,53.91,53.77,53.77,26918.0
2017-11-20 15:30:00,53.76,53.86,53.6,53.73,113584.0,53.76,53.86,53.6,53.73,113584.0
2017-11-21 09:30:00,54.03,54.83,53.43,54.71,51413.0,54.03,54.83,53.43,54.71,51413.0
2017-11-21 10:00:00,54.71,54.8,54.36,54.55,37558.0,54.71,54.8,54.36,54.55,37558.0
2017-11-21 10:30:00,54.46,54.65,53.99,54.13,34402.0,54.46,54.65,53.99,54.13,34402.0
2017-11-21 11:00:00,54.1,54.53,54.05,54.53,18271.0,54.1,54.53,54.05,54.53,18271.0
2017-11-21 11:30:00,54.52,54.69,54.42,54.55,21224.0,54.52,54.69,54.42,54.55,21224.0
2017-11-21 12:00:00,54.52,54.55,54.18,54.18,8323.0,54.52,54.55,54.18,54.18,8323.0
2017-11-21 12:30:00,54.14,54.3,54.1,54.28,14148.0,54.14,54.3,54.1,54.28,14148.0
2017-11-21 13:00:00,54.26,54.46,54.25,54.4,7770.0,54.26,54.46,54.25,54.4,7770.0
2017-11-21 13:30:00,54.41,54.54,54.36,54.47,9913.0,54.41,54.54,54.36,54.47,9913.0
2017-11-21 14:00:00,54.5,54.51,54.39,54.41,14438.0,54.5,54.51,54.39,54.41,14438.0
2017-11-21 14:30:00,54.44,54.65,54.43,54.6,26155.0,54.44,54.65,54.43,54.6,26155.0
2017-11-21 15:00:00,54.66,54.66,54.42,54.46,23362.0,54.66,54.66,54.42,54.46,23362.0
2017-11-21 15:30:00,54.46,54.57,54.38,54.55,77767.0,54.46,54.57,54.38,54.55,77767.0
2017-11-22 09:30:00,54.74,55.0,54.28,54.41,20959.0,54.74,55.0,54.28,54.41,20959.0
2017-11-22 10:00:00,54.4,54.72,54.37,54.43,23841.0,54.4,54.72,54.37,54.43,23841.0
2017-11-22 10:30:00,54.44,54.5,54.01,54.07,23536.0,54.44,54.5,54.01,54.07,23536.0
2017-11-22 11:00:00,54.08,54.28,53.93,54.07,12815.0,54.08,54.28,53.93,54.07,12815.0
2017-11-22 11:30:00,54.04,54.25,54.01,54.25,11035.0,54.04,54.25,54.01,54.25,11035.0
2017-11-22 12:00:00,54.25,54.25,54.06,54.16,23922.0,54.25,54.25,54.06,54.16,23922.0
2017-11-22 12:30:00,54.12,54.25,54.09,54.19,21497.0,54.12,54.25,54.09,54.19,21497.0
2017-11-22 13:00:00,54.19,54.37,54.15,54.3,7143.0,54.19,54.37,54.15,54.3,7143.0
2017-11-22 13:30:00,54.36,54.51,54.24,54.25,20318.0,54.36,54.51,54.24,54.25,20318.0
2017-11-22 14:00:00,54.28,54.28,54.1,54.19,11771.0,54.28,54.28,54.1,54.19,11771.0
2017-11-22 14:30:00,54.18,54.37,54.14,54.36,13016.0,54.18,54.37,54.14,54.36,13016.0
2017-11-22 15:00:00,54.35,54.42,54.22,54.28,28728.0,54.35,54.42,54.22,54.28,28728.0
2017-11-22 15:30:00,54.27,54.42,54.18,54.35,53777.0,54.27,54.42,54.18,54.35,53777.0
2017-11-24 09:30:00,54.5,55.71,54.13,54.96,48399.0,54.5,55.71,54.13,54.96,48399.0
2017-11-24 10:00:00,54.92,55.02,54.54,54.84,24307.0,54.92,55.02,54.54,54.84,24307.0
2017-11-24 10:30:00,54.84,54.92,54.64,54.86,28451.0,54.84,54.92,54.64,54.86,28451.0
2017-11-24 11:00:00,54.87,54.97,54.81,54.87,13939.0,54.87,54.97,54.81,54.87,13939.0
2017-11-24 11:30:00,54.93,54.99,54.66,54.73,13518.0,54.93,54.99,54.66,54.73,13518.0
2017-11-24 12:00:00,54.69,54.73,54.55,54.61,19993.0,54.69,54.73,54.55,54.61,19993.0
2017-11-24 12:30:00,54.61,54.64,54.34,54.49,52854.0,54.61,54.64,54.34,54.49,52854.0
2017-11-27 09:30:00,54.37,54.37,53.3,53.36,71916.0,54.37,54.37,53.3,53.36,71916.0
2017-11-27 10:00:00,53.35,53.41,52.44,52.5,120650.0,53.35,53.41,52.44,52.5,120650.0
2017-11-27 10:30:00,52.51,52.71,52.46,52.53,74260.0,52.51,52.71,52.46,52.53,74260.0
2017-11-27 11:00:00,52.58,52.62,52.19,52.29,38328.0,52.58,52.62,52.19,52.29,38328.0
2017-11-27 11:30:00,52.34,52.55,52.23,52.35,33127.0,52.34,52.55,52.23,52.35,33127.0
2017-11-27 12:00:00,52.36,52.4,52.14,52.33,36807.0,52.36,52.4,52.14,52.33,36807.0
2017-11-27 12:30:00,52.25,52.46,52.22,52.46,32278.0,52.25,52.46,52.22,52.46,32278.0
2017-11-27 13:00:00,52.5,52.82,52.42,52.6,23742.0,52.5,52.82,52.42,52.6,23742.0
2017-11-27 13:30:00,52.55,52.66,52.34,52.49,22233.0,52.55,52.66,52.34,52.49,22233.0
2017-11-27 14:00:00,52.51,52.68,52.46,52.6,27274.0,52.51,52.68,52.46,52.6,27274.0
2017-11-27 14:30:00,52.54,52.67,52.42,52.5,28517.0,52.54,52.67,52.42,52.5,28517.0
2017-11-27 15:00:00,52.5,52.76,52.46,52.75,68831.0,52.5,52.76,52.46,52.75,68831.0
2017-11-27 15:30:00,52.75,52.85,52.44,52.5,134820.0,52.75,52.85,52.44,52.5,134820.0
2017-11-28 09:30:00,52.75,52.78,51.78,51.84,59535.0,52.75,52.78,51.78,51.84,59535.0
2017-11-28 10:00:00,51.91,52.31,51.82,52.25,44817.0,51.91,52.31,51.82,52.25,44817.0
2017-11-28 10:30:00,52.29,52.66,52.25,52.53,35617.0,52.29,52.66,52.25,52.53,35617.0
2017-11-28 11:00:00,52.62,52.77,52.46,52.51,20626.0,52.62,52.77,52.46,52.51,20626.0
2017-11-28 11:30:00,52.58,52.68,52.34,52.36,27247.0,52.58,52.68,52.34,52.36,27247.0
2017-11-28 12:00:00,52.38,52.39,52.12,52.18,28168.0,52.38,52.39,52.12,52.18,28168.0
2017-11-28 12:30:00,52.2,52.31,52.09,52.31,22430.0,52.2,52.31,52.09,52.31,22430.0
2017-11-28 13:00:00,52.38,52.57,52.08,52.2,21128.0,52.38,52.57,52.08,52.2,21128.0
2017-11-28 13:30:00,52.17,52.55,52.07,52.08,20347.0,52.17,52.55,52.07,52.08,20347.0
2017-11-28 14:00:00,52.1,52.32,52.02,52.32,19556.0,52.1,52.32,52.02,52.32,19556.0
2017-11-28 14:30:00,52.29,52.47,52.27,52.34,36983.0,52.29,52.47,52.27,52.34,36983.0
2017-11-28 15:00:00,52.35,52.88,52.29,52.6,82956.0,52.35,52.88,52.29,52.6,82956.0
2017-11-28 15:30:00,52.62,53.0,52.54,52.92,119104.0,52.62,53.0,52.54,52.92,119104.0
2017-11-29 09:30:00,53.01,53.29,52.61,52.87,33162.0,53.01,53.29,52.61,52.87,33162.0
2017-11-29 10:00:00,52.82,53.23,52.3,52.62,36061.0,52.82,53.23,52.3,52.62,36061.0
2017-11-29 10:30:00,52.58,52.78,52.32,52.42,39646.0,52.58,52.78,52.32,52.42,39646.0
2017-11-29 11:00:00,52.42,52.86,52.39,52.79,32237.0,52.42,52.86,52.39,52.79,32237.0
2017-11-29 11:30:00,52.75,52.82,52.56,52.56,21719.0,52.75,52.82,52.56,52.56,21719.0
2017-11-29 12:00:00,52.55,53.35,52.52,53.09,38470.0,52.55,53.35,52.52,53.09,38470.0
2017-11-29 12:30:00,53.08,53.18,52.83,52.91,17857.0,53.08,53.18,52.83,52.91,17857.0
2017-11-29 13:00:00,52.87,53.29,52.86,53.25,25787.0,52.87,53.29,52.86,53.25,25787.0
2017-11-29 13:30:00,53.25,53.25,52.69,52.78,22441.0,53.25,53.25,52.69,52.78,22441.0
2017-11-29 14:00:00,52.73,52.89,52.5,52.68,56993.0,52.73,52.89,52.5,52.68,56993.0
2017-11-29 14:30:00,52.68,52.86,52.31,52.46,99035.0,52.68,52.86,52.31,52.46,99035.0
2017-11-29 15:00:00,52.4,52.87,52.35,52.79,103913.0,52.4,52.87,52.35,52.79,103913.0
2017-11-29 15:30:00,52.81,53.16,52.76,53.08,106080.0,52.81,53.16,52.76,53.08,106080.0
2017-11-30 09:30:00,53.55,54.22,53.36,53.64,47404.0,53.55,54.22,53.36,53.64,47404.0
2017-11-30 10:00:00,53.63,54.17,53.57,53.98,49166.0,53.63,54.17,53.57,53.98,49166.0
2017-11-30 10:30:00,53.98,54.24,53.88,54.18,40546.0,53.98,54.24,53.88,54.18,40546.0
2017-11-30 11:00:00,54.21,54.45,54.17,54.39,97602.0,54.21,54.45,54.17,54.39,97602.0
2017-11-30 11:30:00,54.36,54.8,54.13,54.79,68988.0,54.36,54.8,54.13,54.79,68988.0
2017-11-30 12:00:00,54.85,55.12,54.76,55.0,38182.0,54.85,55.12,54.76,55.0,38182.0
2017-11-30 12:30:00,54.96,55.5,54.92,55.33,41074.0,54.96,55.5,54.92,55.33,41074.0
2017-11-30 13:00:00,55.35,55.85,55.34,55.66,80169.0,55.35,55.85,55.34,55.66,80169.0
2017-11-30 13:30:00,55.64,56.0,55.51,55.87,73769.0,55.64,56.0,55.51,55.87,73769.0
2017-11-30 14:00:00,55.9,55.98,55.77,55.86,57759.0,55.9,55.98,55.77,55.86,57759.0
2017-11-30 14:30:00,55.83,55.91,55.69,55.85,31046.0,55.83,55.91,55.69,55.85,31046.0
2017-11-30 15:00:00,55.83,56.04,55.4,55.57,133307.0,55.83,56.04,55.4,55.57,133307.0
2017-11-30 15:30:00,55.56,55.62,54.94,55.52,163316.0,55.56,55.62,54.94,55.52,163316.0
2017-12-01 09:30:00,55.19,55.68,54.95,55.47,38894.0,55.19,55.68,54.95,55.47,38894.0
2017-12-01 10:00:00,55.4,55.58,54.88,55.3,28841.0,55.4,55.58,54.88,55.3,28841.0
2017-12-01 10:30:00,55.4,55.61,55.12,55.57,23826.0,55.4,55.61,55.12,55.57,23826.0
2017-12-01 11:00:00,55.6,56.4,55.45,55.53,150496.0,55.6,56.4,55.45,55.53,150496.0
2017-12-01 11:30:00,55.49,56.25,54.99,56.2,114536.0,55.49,56.25,54.99,56.2,114536.0
2017-12-01 12:00:00,56.21,56.51,55.58,55.73,44645.0,56.21,56.51,55.58,55.73,44645.0
2017-12-01 12:30:00,55.8,56.4,55.43,56.4,33759.0,55.8,56.4,55.43,56.4,33759.0
2017-12-01 13:00:00,56.4,56.95,56.4,56.71,99350.0,56.4,56.95,56.4,56.71,99350.0
2017-12-01 13:30:00,56.73,57.55,56.73,57.43,56846.0,56.73,57.55,56.73,57.43,56846.0
2017-12-01 14:00:00,57.43,57.63,57.07,57.36,62583.0,57.43,57.63,57.07,57.36,62583.0
2017-12-01 14:30:00,57.32,57.37,56.54,56.9,54304.0,57.32,57.37,56.54,56.9,54304.0
2017-12-01 15:00:00,56.85,57.14,56.76,57.02,60653.0,56.85,57.14,56.76,57.02,60653.0
2017-12-01 15:30:00,57.02,57.15,56.74,56.94,149344.0,57.02,57.15,56.74,56.94,149344.0
2017-12-04 09:30:00,56.94,57.92,56.3,56.3,71114.0,56.94,57.92,56.3,56.3,71114.0
2017-12-04 10:00:00,56.31,56.78,55.8,55.92,44542.0,56.31,56.78,55.8,55.92,44542.0
2017-12-04 10:30:00,55.88,56.09,54.96,55.0,69899.0,55.88,56.09,54.96,55.0,69899.0
2017-12-04 11:00:00,55.18,55.48,54.56,54.8,56856.0,55.18,55.48,54.56,54.8,56856.0
2017-12-04 11:30:00,54.91,55.06,54.54,54.71,33293.0,54.91,55.06,54.54,54.71,33293.0
2017-12-04 12:00:00,54.76,55.01,54.56,54.73,38341.0,54.76,55.01,54.56,54.73,38341.0
2017-12-04 12:30:00,54.74,54.96,54.56,54.57,56278.0,54.74,54.96,54.56,54.57,56278.0
2017-12-04 13:00:00,54.56,54.98,54.54,54.59,35754.0,54.56,54.98,54.54,54.59,35754.0
2017-12-04 13:30:00,54.58,54.72,54.27,54.33,29284.0,54.58,54.72,54.27,54.33,29284.0
2017-12-04 14:00:00,54.25,54.31,53.42,53.61,71319.0,54.25,54.31,53.42,53.61,71319.0
2017-12-04 14:30:00,53.62,53.64,52.75,52.83,132420.0,53.62,53.64,52.75,52.83,132420.0
2017-12-04 15:00:00,52.81,52.82,52.58,52.68,70634.0,52.81,52.82,52.58,52.68,70634.0
2017-12-04 15:30:00,52.68,52.8,52.0,52.27,249931.0,52.68,52.8,52.0,52.27,249931.0
2017-12-05 09:30:00,52.56,54.18,52.1,54.14,106702.0,52.56,54.18,52.1,54.14,106702.0
2017-12-05 10:00:00,54.11,54.25,52.67,52.78,73336.0,54.11,54.25,52.67,52.78,73336.0
2017-12-05 10:30:00,52.73,53.2,52.66,53.06,36581.0,52.73,53.2,52.66,53.06,36581.0
2017-12-05 11:00:00,53.01,53.67,52.95,53.44,44192.0,53.01,53.67,52.95,53.44,44192.0
2017-12-05 11:30:00,53.53,53.59,53.25,53.3,31223.0,53.53,53.59,53.25,53.3,31223.0
2017-12-05 12:00:00,53.38,53.46,53.22,53.39,13719.0,53.38,53.46,53.22,53.39,13719.0
2017-12-05 12:30:00,53.38,53.44,53.22,53.32,25298.0,53.38,53.44,53.22,53.32,25298.0
2017-12-05 13:00:00,53.25,53.68,53.2,53.61,17360.0,53.25,53.68,53.2,53.61,17360.0
2017-12-05 13:30:00,53.65,53.66,53.43,53.54,6733.0,53.65,53.66,53.43,53.54,6733.0
2017-12-05 14:00:00,53.52,53.6,53.26,53.4,11849.0,53.52,53.6,53.26,53.4,11849.0
2017-12-05 14:30:00,53.36,53.4,52.88,52.97,15009.0,53.36,53.4,52.88,52.97,15009.0
2017-12-05 15:00:00,52.9,52.98,52.29,52.52,61942.0,52.9,52.98,52.29,52.52,61942.0
2017-12-05 15:30:00,52.52,52.85,52.35,52.5,131565.0,52.52,52.85,52.35,52.5,131565.0
2017-12-06 09:30:00,52.34,53.1,52.03,52.48,27822.0,52.34,53.1,52.03,52.48,27822.0
2017-12-06 10:00:00,52.49,52.99,52.04,52.14,24963.0,52.49,52.99,52.04,52.14,24963.0
2017-12-06 10:30:00,52.19,52.24,51.62,51.83,42424.0,52.19,52.24,51.62,51.83,42424.0
2017-12-06 11:00:00,51.9,52.12,51.44,51.72,56089.0,51.9,52.12,51.44,51.72,56089.0
2017-12-06 11:30:00,51.62,51.91,51.51,51.61,46600.0,51.62,51.91,51.51,51.61,46600.0
2017-12-06 12:00:00,51.58,51.64,50.92,51.0,43748.0,51.58,51.64,50.92,51.0,43748.0
2017-12-06 12:30:00,50.91,51.23,50.91,51.23,29336.0,50.91,51.23,50.91,51.23,29336.0
2017-12-06 13:00:00,51.19,51.36,50.87,51.17,20803.0,51.19,51.36,50.87,51.17,20803.0
2017-12-06 13:30:00,51.21,51.75,51.17,51.59,24085.0,51.21,51.75,51.17,51.59,24085.0
2017-12-06 14:00:00,51.58,52.03,51.58,51.97,30874.0,51.58,52.03,51.58,51.97,30874.0
2017-12-06 14:30:00,51.92,52.27,51.85,52.11,28042.0,51.92,52.27,51.85,52.11,28042.0
2017-12-06 15:00:00,52.09,52.52,52.09,52.5,33593.0,52.09,52.52,52.09,52.5,33593.0
2017-12-06 15:30:00,52.41,52.6,52.31,52.54,131602.0,52.41,52.6,52.31,52.54,131602.0
2017-12-07 09:30:00,52.23,53.29,52.01,53.29,70947.0,52.23,53.29,52.01,53.29,70947.0
2017-12-07 10:00:00,53.28,53.31,52.56,53.02,19434.0,53.28,53.31,52.56,53.02,19434.0
2017-12-07 10:30:00,52.91,53.78,52.7,52.89,83576.0,52.91,53.78,52.7,52.89,83576.0
2017-12-07 11:00:00,53.05,53.44,52.79,53.38,21710.0,53.05,53.44,52.79,53.38,21710.0
2017-12-07 11:30:00,53.34,53.5,53.17,53.32,11022.0,53.34,53.5,53.17,53.32,11022.0
2017-12-07 12:00:00,53.29,53.65,53.29,53.5,13615.0,53.29,53.65,53.29,53.5,13615.0
2017-12-07 12:30:00,53.43,53.9,53.4,53.71,20053.0,53.43,53.9,53.4,53.71,20053.0
2017-12-07 13:00:00,53.65,53.81,53.49,53.59,19602.0,53.65,53.81,53.49,53.59,19602.0
2017-12-07 13:30:00,53.45,53.79,53.4,53.71,37322.0,53.45,53.79,53.4,53.71,37322.0
2017-12-07 14:00:00,53.66,53.92,53.63,53.85,33852.0,53.66,53.92,53.63,53.85,33852.0
2017-12-07 14:30:00,53.87,54.1,53.65,53.82,23722.0,53.87,54.1,53.65,53.82,23722.0
2017-12-07 15:00:00,53.8,53.89,53.62,53.68,47751.0,53.8,53.89,53.62,53.68,47751.0
2017-12-07 15:30:00,53.68,53.99,53.59,53.93,94326.0,53.68,53.99,53.59,53.93,94326.0
2017-12-08 09:30:00,54.42,54.73,53.77,54.37,51073.0,54.42,54.73,53.77,54.37,51073.0
2017-12-08 10:00:00,54.49,54.8,54.19,54.59,26151.0,54.49,54.8,54.19,54.59,26151.0
2017-12-08 10:30:00,54.6,54.61,54.22,54.39,17814.0,54.6,54.61,54.22,54.39,17814.0
2017-12-08 11:00:00,54.46,54.5,54.03,54.03,32329.0,54.46,54.5,54.03,54.03,32329.0
2017-12-08 11:30:00,54.07,54.34,53.91,54.27,94604.0,54.07,54.34,53.91,54.27,94604.0
2017-12-08 12:00:00,54.26,54.37,54.13,54.25,27110.0,54.26,54.37,54.13,54.25,27110.0
2017-12-08 12:30:00,54.29,54.43,54.17,54.18,20251.0,54.29,54.43,54.17,54.18,20251.0
2017-12-08 13:00:00,54.17,54.41,54.12,54.32,16050.0,54.17,54.41,54.12,54.32,16050.0
2017-12-08 13:30:00,54.28,54.43,54.26,54.42,15725.0,54.28,54.43,54.26,54.42,15725.0
2017-12-08 14:00:00,54.32,54.58,54.3,54.49,26856.0,54.32,54.58,54.3,54.49,26856.0
2017-12-08 14:30:00,54.5,54.92,54.46,54.75,23845.0,54.5,54.92,54.46,54.75,23845.0
2017-12-08 15:00:00,54.71,54.87,54.55,54.72,22115.0,54.71,54.87,54.55,54.72,22115.0
2017-12-08 15:30:00,54.68,54.69,54.47,54.62,74360.0,54.68,54.69,54.47,54.62,74360.0
2017-12-11 09:30:00,55.15,56.1,54.71,55.73,193407.0,55.15,56.1,54.71,55.73,193407.0
2017-12-11 10:00:00,55.73,55.91,55.25,55.29,93961.0,55.73,55.91,55.25,55.29,93961.0
2017-12-11 10:30:00,55.33,55.71,53.98,54.32,75363.0,55.33,55.71,53.98,54.32,75363.0
2017-12-11 11:00:00,54.47,54.68,54.23,54.29,45662.0,54.47,54.68,54.23,54.29,45662.0
2017-12-11 11:30:00,54.27,54.64,54.12,54.43,32865.0,54.27,54.64,54.12,54.43,32865.0
2017-12-11 12:00:00,54.36,54.84,54.3,54.76,19867.0,54.36,54.84,54.3,54.76,19867.0
2017-12-11 12:30:00,54.71,54.79,54.46,54.71,22346.0,54.71,54.79,54.46,54.71,22346.0
2017-12-11 13:00:00,54.72,54.73,54.26,54.26,29133.0,54.72,54.73,54.26,54.26,29133.0
2017-12-11 13:30:00,54.25,54.33,54.11,54.29,23824.0,54.25,54.33,54.11,54.29,23824.0
2017-12-11 14:00:00,54.3,54.58,54.25,54.29,29527.0,54.3,54.58,54.25,54.29,29527.0
2017-12-11 14:30:00,54.26,54.31,53.83,53.96,45572.0,54.26,54.31,53.83,53.96,45572.0
2017-12-11 15:00:00,53.92,54.11,53.56,53.56,51715.0,53.92,54.11,53.56,53.56,51715.0
2017-12-11 15:30:00,53.58,53.65,53.1,53.15,199063.0,53.58,53.65,53.1,53.15,199063.0
2017-12-12 09:30:00,53.07,54.36,52.75,53.07,63843.0,53.07,54.36,52.75,53.07,63843.0
2017-12-12 10:00:00,53.11,53.4,52.84,53.07,23584.0,53.11,53.4,52.84,53.07,23584.0
2017-12-12 10:30:00,53.07,53.71,52.99,53.47,20685.0,53.07,53.71,52.99,53.47,20685.0
2017-12-12 11:00:00,53.38,53.59,53.26,53.59,16562.0,53.38,53.59,53.26,53.59,16562.0
2017-12-12 11:30:00,53.64,53.72,53.39,53.64,19610.0,53.64,53.72,53.39,53.64,19610.0
2017-12-12 12:00:00,53.62,53.72,53.35,53.42,26993.0,53.62,53.72,53.35,53.42,26993.0
2017-12-12 12:30:00,53.43,53.65,53.34,53.38,20753.0,53.43,53.65,53.34,53.38,20753.0
2017-12-12 13:00:00,53.37,53.37,52.79,53.13,29734.0,53.37,53.37,52.79,53.13,29734.0
2017-12-12 13:30:00,53.05,53.16,52.85,52.85,17973.0,53.05,53.16,52.85,52.85,17973.0
2017-12-12 14:00:00,52.86,53.0,52.64,53.0,32372.0,52.86,53.0,52.64,53.0,32372.0
2017-12-12 14:30:00,52.99,53.1,52.92,53.06,24198.0,52.99,53.1,52.92,53.06,24198.0
2017-12-12 15:00:00,53.03,53.45,53.02,53.27,44381.0,53.03,53.45,53.02,53.27,44381.0
2017-12-12 15:30:00,53.21,53.58,53.14,53.35,113567.0,53.21,53.58,53.14,53.35,113567.0
2017-12-13 09:30:00,53.28,54.18,53.05,54.01,41032.0,53.28,54.18,53.05,54.01,41032.0
2017-12-13 10:00:00,53.91,53.93,53.15,53.3,30630.0,53.91,53.93,53.15,53.3,30630.0
2017-12-13 10:30:00,53.35,53.64,53.12,53.3,43424.0,53.35,53.64,53.12,53.3,43424.0
2017-12-13 11:00:00,53.34,54.01,53.34,53.8,32104.0,53.34,54.01,53.34,53.8,32104.0
2017-12-13 11:30:00,53.88,53.97,53.51,53.92,29653.0,53.88,53.97,53.51,53.92,29653.0
2017-12-13 12:00:00,53.85,53.85,53.42,53.54,11079.0,53.85,53.85,53.42,53.54,11079.0
2017-12-13 12:30:00,53.54,53.69,53.21,53.52,14444.0,53.54,53.69,53.21,53.52,14444.0
2017-12-13 13:00:00,53.55,53.58,53.32,53.41,7179.0,53.55,53.58,53.32,53.41,7179.0
2017-12-13 13:30:00,53.32,53.58,53.29,53.45,11949.0,53.32,53.58,53.29,53.45,11949.0
2017-12-13 14:00:00,53.51,53.62,53.32,53.6,20748.0,53.51,53.62,53.32,53.6,20748.0
2017-12-13 14:30:00,53.65,54.1,53.58,54.03,54707.0,53.65,54.1,53.58,54.03,54707.0
2017-12-13 15:00:00,54.07,54.12,53.75,53.78,51238.0,54.07,54.12,53.75,53.78,51238.0
2017-12-13 15:30:00,53.74,53.86,53.52,53.55,94043.0,53.74,53.86,53.52,53.55,94043.0
2017-12-14 09:30:00,53.69,53.8,52.25,52.25,82904.0,53.69,53.8,52.25,52.25,82904.0
2017-12-14 10:00:00,52.33,52.38,51.52,51.57,125160.0,52.33,52.38,51.52,51.57,125160.0
2017-12-14 10:30:00,51.62,51.86,51.57,51.86,71492.0,51.62,51.86,51.57,51.86,71492.0
2017-12-14 11:00:00,51.93,52.15,51.65,52.04,37262.0,51.93,52.15,51.65,52.04,37262.0
2017-12-14 11:30:00,52.12,52.45,51.83,51.9,39463.0,52.12,52.45,51.83,51.9,39463.0
2017-12-14 12:00:00,51.94,52.05,51.63,51.89,36228.0,51.94,52.05,51.63,51.89,36228.0
2017-12-14 12:30:00,51.9,52.08,51.77,51.93,25646.0,51.9,52.08,51.77,51.93,25646.0
2017-12-14 13:00:00,51.94,51.94,51.67,51.72,16058.0,51.94,51.94,51.67,51.72,16058.0
2017-12-14 13:30:00,51.75,51.83,51.54,51.64,28438.0,51.75,51.83,51.54,51.64,28438.0
2017-12-14 14:00:00,51.61,51.89,51.55,51.61,29930.0,51.61,51.89,51.55,51.61,29930.0
2017-12-14 14:30:00,51.58,51.73,51.38,51.71,36638.0,51.58,51.73,51.38,51.71,36638.0
2017-12-14 15:00:00,51.74,51.77,51.55,51.61,35301.0,51.74,51.77,51.55,51.61,35301.0
2017-12-14 15:30:00,51.61,51.92,51.54,51.56,103756.0,51.61,51.92,51.54,51.56,103756.0
2017-12-15 09:30:00,52.06,52.12,51.1,51.54,94887.0,52.06,52.12,51.1,51.54,94887.0
2017-12-15 10:00:00,51.44,52.19,51.43,51.8,21673.0,51.44,52.19,51.43,51.8,21673.0
2017-12-15 10:30:00,51.74,52.15,51.6,52.03,21305.0,51.74,52.15,51.6,52.03,21305.0
2017-12-15 11:00:00,52.06,52.26,51.83,52.24,34267.0,52.06,52.26,51.83,52.24,34267.0
2017-12-15 11:30:00,52.25,52.66,52.16,52.43,22485.0,52.25,52.66,52.16,52.43,22485.0
2017-12-15 12:00:00,52.46,52.59,52.3,52.43,23822.0,52.46,52.59,52.3,52.43,23822.0
2017-12-15 12:30:00,52.36,52.95,52.24,52.87,35927.0,52.36,52.95,52.24,52.87,35927.0
2017-12-15 13:00:00,52.92,52.99,52.38,52.56,21873.0,52.92,52.99,52.38,52.56,21873.0
2017-12-15 13:30:00,52.58,52.88,52.47,52.57,17301.0,52.58,52.88,52.47,52.57,17301.0
2017-12-15 14:00:00,52.58,52.79,52.4,52.66,33210.0,52.58,52.79,52.4,52.66,33210.0
2017-12-15 14:30:00,52.63,52.7,52.34,52.4,33547.0,52.63,52.7,52.34,52.4,33547.0
2017-12-15 15:00:00,52.43,52.74,52.34,52.34,59535.0,52.43,52.74,52.34,52.34,59535.0
2017-12-15 15:30:00,52.35,52.53,52.06,52.43,184951.0,52.35,52.53,52.06,52.43,184951.0
2017-12-18 09:30:00,52.92,52.92,52.13,52.59,91677.0,52.92,52.92,52.13,52.59,91677.0
2017-12-18 10:00:00,52.52,52.71,52.26,52.57,34875.0,52.52,52.71,52.26,52.57,34875.0
2017-12-18 10:30:00,52.52,52.8,52.34,52.49,44744.0,52.52,52.8,52.34,52.49,44744.0
2017-12-18 11:00:00,52.46,52.87,52.45,52.73,44428.0,52.46,52.87,52.45,52.73,44428.0
2017-12-18 11:30:00,52.69,52.82,52.57,52.8,40833.0,52.69,52.82,52.57,52.8,40833.0
2017-12-18 12:00:00,52.83,52.88,52.61,52.61,19074.0,52.83,52.88,52.61,52.61,19074.0
2017-12-18 12:30:00,52.59,52.77,52.27,52.34,63814.0,52.59,52.77,52.27,52.34,63814.0
2017-12-18 13:00:00,52.33,52.36,52.19,52.28,16422.0,52.33,52.36,52.19,52.28,16422.0
2017-12-18 13:30:00,52.21,52.31,52.09,52.31,17911.0,52.21,52.31,52.09,52.31,17911.0
2017-12-18 14:00:00,52.31,52.31,52.07,52.09,14603.0,52.31,52.31,52.07,52.09,14603.0
2017-12-18 14:30:00,52.12,52.4,52.12,52.31,29350.0,52.12,52.4,52.12,52.31,29350.0
2017-12-18 15:00:00,52.29,52.49,52.27,52.3,28527.0,52.29,52.49,52.27,52.3,28527.0
2017-12-18 15:30:00,52.27,52.36,52.16,52.32,66063.0,52.27,52.36,52.16,52.32,66063.0
2017-12-19 09:30:00,52.15,52.21,51.57,51.68,36417.0,52.15,52.21,51.57,51.68,36417.0
2017-12-19 10:00:00,51.75,51.84,51.48,51.74,47868.0,51.75,51.84,51.48,51.74,47868.0
2017-12-19 10:30:00,51.8,51.95,51.43,51.43,59176.0,51.8,51.95,51.43,51.43,59176.0
2017-12-19 11:00:00,51.44,51.49,51.11,51.24,79922.0,51.44,51.49,51.11,51.24,79922.0
2017-12-19 11:30:00,51.22,51.34,51.03,51.08,51400.0,51.22,51.34,51.03,51.08,51400.0
2017-12-19 12:00:00,51.1,51.17,50.54,50.58,69605.0,51.1,51.17,50.54,50.58,69605.0
2017-12-19 12:30:00,50.61,51.01,50.4,50.58,96361.0,50.61,51.01,50.4,50.58,96361.0
2017-12-19 13:00:00,50.53,50.75,50.42,50.73,27415.0,50.53,50.75,50.42,50.73,27415.0
2017-12-19 13:30:00,50.67,50.9,50.66,50.9,41243.0,50.67,50.9,50.66,50.9,41243.0
2017-12-19 14:00:00,50.93,50.93,50.63,50.84,46990.0,50.93,50.93,50.63,50.84,46990.0
2017-12-19 14:30:00,50.8,50.98,50.78,50.87,51837.0,50.8,50.98,50.78,50.87,51837.0
2017-12-19 15:00:00,50.82,50.94,50.78,50.82,46155.0,50.82,50.94,50.78,50.82,46155.0
2017-12-19 15:30:00,50.87,51.13,50.82,50.9,89142.0,50.87,51.13,50.82,50.9,89142.0
2017-12-20 09:30:00,51.5,51.74,50.38,50.38,67327.0,51.5,51.74,50.38,50.38,67327.0
2017-12-20 10:00:00,50.44,51.07,50.21,50.85,39819.0,50.44,51.07,50.21,50.85,39819.0
2017-12-20 10:30:00,50.86,50.94,50.68,50.68,27330.0,50.86,50.94,50.68,50.68,27330.0
2017-12-20 11:00:00,50.72,50.94,50.62,50.82,30274.0,50.72,50.94,50.62,50.82,30274.0
2017-12-20 11:30:00,50.85,50.85,50.5,50.68,44708.0,50.85,50.85,50.5,50.68,44708.0
2017-12-20 12:00:00,50.64,50.75,50.47,50.62,17997.0,50.64,50.75,50.47,50.62,17997.0
2017-12-20 12:30:00,50.66,50.72,50.55,50.58,10531.0,50.66,50.72,50.55,50.58,10531.0
2017-12-20 13:00:00,50.65,50.72,50.55,50.61,17974.0,50.65,50.72,50.55,50.61,17974.0
2017-12-20 13:30:00,50.61,50.64,50.54,50.59,25161.0,50.61,50.64,50.54,50.59,25161.0
2017-12-20 14:00:00,50.57,50.6,50.4,50.47,22508.0,50.57,50.6,50.4,50.47,22508.0
2017-12-20 14:30:00,50.41,50.9,50.41,50.9,39553.0,50.41,50.9,50.41,50.9,39553.0
2017-12-20 15:00:00,50.89,51.0,50.75,50.82,52291.0,50.89,51.0,50.75,50.82,52291.0
2017-12-20 15:30:00,50.82,50.88,50.69,50.72,91793.0,50.82,50.88,50.69,50.72,91793.0
2017-12-21 09:30:00,50.45,50.79,50.3,50.41,68111.0,50.45,50.79,50.3,50.41,68111.0
2017-12-21 10:00:00,50.39,50.97,50.38,50.73,38021.0,50.39,50.97,50.38,50.73,38021.0
2017-12-21 10:30:00,50.69,50.87,50.44,50.57,20879.0,50.69,50.87,50.44,50.57,20879.0
2017-12-21 11:00:00,50.55,50.87,50.53,50.8,16138.0,50.55,50.87,50.53,50.8,16138.0
2017-12-21 11:30:00,50.85,50.93,50.79,50.92,23911.0,50.85,50.93,50.79,50.92,23911.0
2017-12-21 12:00:00,50.91,51.24,50.91,51.18,31563.0,50.91,51.24,50.91,51.18,31563.0
2017-12-21 12:30:00,51.17,51.18,50.9,51.0,11125.0,51.17,51.18,50.9,51.0,11125.0
2017-12-21 13:00:00,51.03,51.23,51.02,51.11,13480.0,51.03,51.23,51.02,51.11,13480.0
2017-12-21 13:30:00,51.11,51.39,51.07,51.34,25506.0,51.11,51.39,51.07,51.34,25506.0
2017-12-21 14:00:00,51.35,51.61,51.29,51.5,31181.0,51.35,51.61,51.29,51.5,31181.0
2017-12-21 14:30:00,51.51,51.71,51.48,51.65,35614.0,51.51,51.71,51.48,51.65,35614.0
2017-12-21 15:00:00,51.68,51.7,51.43,51.51,38029.0,51.68,51.7,51.43,51.51,38029.0
2017-12-21 15:30:00,51.51,51.69,51.33,51.37,77183.0,51.51,51.69,51.33,51.37,77183.0
2017-12-22 09:30:00,51.4,51.45,50.75,51.17,28315.0,51.4,51.45,50.75,51.17,28315.0
2017-12-22 10:00:00,51.29,51.38,51.09,51.24,38986.0,51.29,51.38,51.09,51.24,38986.0
2017-12-22 10:30:00,51.27,51.75,51.08,51.59,175166.0,51.27,51.75,51.08,51.59,175166.0
2017-12-22 11:00:00,51.57,51.62,51.21,51.43,14713.0,51.57,51.62,51.21,51.43,14713.0
2017-12-22 11:30:00,51.52,51.52,50.85,50.95,20597.0,51.52,51.52,50.85,50.95,20597.0
2017-12-22 12:00:00,50.93,50.93,50.36,50.48,35462.0,50.93,50.93,50.36,50.48,35462.0
2017-12-22 12:30:00,50.49,50.67,50.31,50.54,29818.0,50.49,50.67,50.31,50.54,29818.0
2017-12-22 13:00:00,50.57,50.75,50.44,50.45,13719.0,50.57,50.75,50.44,50.45,13719.0
2017-12-22 13:30:00,50.41,50.85,50.41,50.67,17409.0,50.41,50.85,50.41,50.67,17409.0
2017-12-22 14:00:00,50.66,50.67,50.54,50.58,12686.0,50.66,50.67,50.54,50.58,12686.0
2017-12-22 14:30:00,50.58,50.69,50.54,50.63,25574.0,50.58,50.69,50.54,50.63,25574.0
2017-12-22 15:00:00,50.61,50.9,50.56,50.76,26885.0,50.61,50.9,50.56,50.76,26885.0
2017-12-22 15:30:00,50.74,50.97,50.7,50.87,72212.0,50.74,50.97,50.7,50.87,72212.0
2017-12-26 09:30:00,50.73,50.88,50.42,50.75,20514.0,50.73,50.88,50.42,50.75,20514.0
2017-12-26 10:00:00,50.63,51.19,50.55,51.19,22703.0,50.63,51.19,50.55,51.19,22703.0
2017-12-26 10:30:00,51.17,51.17,50.88,50.99,13750.0,51.17,51.17,50.88,50.99,13750.0
2017-12-26 11:00:00,50.89,50.98,50.76,50.8,15124.0,50.89,50.98,50.76,50.8,15124.0
2017-12-26 11:30:00,50.82,50.85,50.64,50.65,30584.0,50.82,50.85,50.64,50.65,30584.0
2017-12-26 12:00:00,50.69,50.91,50.69,50.85,12930.0,50.69,50.91,50.69,50.85,12930.0
2017-12-26 12:30:00,50.86,51.28,50.76,51.11,30976.0,50.86,51.28,50.76,51.11,30976.0
2017-12-26 13:00:00,51.11,51.25,50.97,51.11,10434.0,51.11,51.25,50.97,51.11,10434.0
2017-12-26 13:30:00,51.1,51.16,50.98,51.03,7171.0,51.1,51.16,50.98,51.03,7171.0
2017-12-26 14:00:00,51.04,51.24,51.03,51.18,12734.0,51.04,51.24,51.03,51.18,12734.0
2017-12-26 14:30:00,51.2,51.21,50.94,51.01,21388.0,51.2,51.21,50.94,51.01,21388.0
2017-12-26 15:00:00,51.02,51.04,50.65,50.87,36564.0,51.02,51.04,50.65,50.87,36564.0
2017-12-26 15:30:00,50.85,50.85,50.61,50.72,75041.0,50.85,50.85,50.61,50.72,75041.0
2017-12-27 09:30:00,50.76,51.14,50.76,51.0,16347.0,50.76,51.14,50.76,51.0,16347.0
2017-12-27 10:00:00,51.0,51.38,50.94,51.07,28622.0,51.0,51.38,50.94,51.07,28622.0
2017-12-27 10:30:00,51.08,51.09,50.83,50.84,16972.0,51.08,51.09,50.83,50.84,16972.0
2017-12-27 11:00:00,50.87,51.44,50.87,51.26,42043.0,50.87,51.44,50.87,51.26,42043.0
2017-12-27 11:30:00,51.27,51.4,51.19,51.19,7760.0,51.27,51.4,51.19,51.19,7760.0
2017-12-27 12:00:00,51.17,51.3,51.06,51.06,15992.0,51.17,51.3,51.06,51.06,15992.0
2017-12-27 12:30:00,51.06,51.13,50.89,50.89,13569.0,51.06,51.13,50.89,50.89,13569.0
2017-12-27 13:00:00,50.94,51.04,50.71,50.99,19219.0,50.94,51.04,50.71,50.99,19219.0
2017-12-27 13:30:00,51.03,51.05,50.77,50.81,18558.0,51.03,51.05,50.77,50.81,18558.0
2017-12-27 14:00:00,50.85,50.99,50.69,50.94,21481.0,50.85,50.99,50.69,50.94,21481.0
2017-12-27 14:30:00,50.95,51.04,50.82,50.97,10534.0,50.95,51.04,50.82,50.97,10534.0
2017-12-27 15:00:00,51.03,51.11,50.9,51.09,19580.0,51.03,51.11,50.9,51.09,19580.0
2017-12-27 15:30:00,51.06,51.16,50.88,50.89,109773.0,51.06,51.16,50.88,50.89,109773.0
2017-12-28 09:30:00,50.89,51.13,50.27,50.39,33602.0,50.89,51.13,50.27,50.39,33602.0
2017-12-28 10:00:00,50.32,50.74,50.31,50.62,24062.0,50.32,50.74,50.31,50.62,24062.0
2017-12-28 10:30:00,50.61,50.61,50.27,50.39,33077.0,50.61,50.61,50.27,50.39,33077.0
2017-12-28 11:00:00,50.41,50.45,50.2,50.22,43003.0,50.41,50.45,50.2,50.22,43003.0
2017-12-28 11:30:00,50.24,50.41,50.2,50.29,26085.0,50.24,50.41,50.2,50.29,26085.0
2017-12-28 12:00:00,50.27,50.5,50.27,50.36,13054.0,50.27,50.5,50.27,50.36,13054.0
2017-12-28 12:30:00,50.38,50.42,50.32,50.34,15228.0,50.38,50.42,50.32,50.34,15228.0
2017-12-28 13:00:00,50.38,50.42,50.35,50.41,17144.0,50.38,50.42,50.35,50.41,17144.0
2017-12-28 13:30:00,50.42,50.42,50.31,50.4,18356.0,50.42,50.42,50.31,50.4,18356.0
2017-12-28 14:00:00,50.39,50.42,50.3,50.42,28706.0,50.39,50.42,50.3,50.42,28706.0
2017-12-28 14:30:00,50.41,50.46,50.37,50.39,38051.0,50.41,50.46,50.37,50.39,38051.0
2017-12-28 15:00:00,50.41,50.42,50.37,50.4,39706.0,50.41,50.42,50.37,50.4,39706.0
2017-12-28 15:30:00,50.4,50.75,50.38,50.71,87205.0,50.4,50.75,50.38,50.71,87205.0
2017-12-29 09:30:00,50.91,50.91,50.4,50.77,18018.0,50.91,50.91,50.4,50.77,18018.0
2017-12-29 10:00:00,50.77,51.1,50.74,50.96,28194.0,50.77,51.1,50.74,50.96,28194.0
2017-12-29 10:30:00,50.94,51.15,50.74,50.74,31316.0,50.94,51.15,50.74,50.74,31316.0
2017-12-29 11:00:00,50.74,50.92,50.63,50.86,26322.0,50.74,50.92,50.63,50.86,26322.0
2017-12-29 11:30:00,50.88,51.16,50.85,50.9,53220.0,50.88,51.16,50.85,50.9,53220.0
2017-12-29 12:00:00,50.9,50.93,50.77,50.89,23026.0,50.9,50.93,50.77,50.89,23026.0
2017-12-29 12:30:00,50.92,51.01,50.77,50.85,27280.0,50.92,51.01,50.77,50.85,27280.0
2017-12-29 13:00:00,50.84,50.85,50.73,50.73,16878.0,50.84,50.85,50.73,50.73,16878.0
2017-12-29 13:30:00,50.73,50.73,50.48,50.53,35634.0,50.73,50.73,50.48,50.53,35634.0
2017-12-29 14:00:00,50.52,50.65,50.43,50.63,16084.0,50.52,50.65,50.43,50.63,16084.0
2017-12-29 14:30:00,50.63,50.63,50.5,50.51,11808.0,50.63,50.63,50.5,50.51,11808.0
2017-12-29 15:00:00,50.5,50.59,50.45,50.46,19433.0,50.5,50.59,50.45,50.46,19433.0
2017-12-29 15:30:00,50.47,50.54,50.24,50.29,72153.0,50.47,50.54,50.24,50.29,72153.0
2018-01-02 09:30:00,50.08,50.17,49.0,49.6,77006.0,50.08,50.17,49.0,49.6,77006.0
2018-01-02 10:00:00,49.63,49.75,49.22,49.49,59319.0,49.63,49.75,49.22,49.49,59319.0
2018-01-02 10:30:00,49.54,49.95,49.51,49.95,66209.0,49.54,49.95,49.51,49.95,66209.0
2018-01-02 11:00:00,49.95,50.11,49.69,49.72,37478.0,49.95,50.11,49.69,49.72,37478.0
2018-01-02 11:30:00,49.72,49.73,49.42,49.44,28732.0,49.72,49.73,49.42,49.44,28732.0
2018-01-02 12:00:00,49.44,49.48,49.09,49.11,33822.0,49.44,49.48,49.09,49.11,33822.0
2018-01-02 12:30:00,49.13,49.72,49.09,49.56,56935.0,49.13,49.72,49.09,49.56,56935.0
2018-01-02 13:00:00,49.59,49.59,49.27,49.38,23022.0,49.59,49.59,49.27,49.38,23022.0
2018-01-02 13:30:00,49.38,49.54,49.28,49.39,52469.0,49.38,49.54,49.28,49.39,52469.0
2018-01-02 14:00:00,49.39,49.62,49.37,49.55,45815.0,49.39,49.62,49.37,49.55,45815.0
2018-01-02 14:30:00,49.54,49.64,49.35,49.44,71159.0,49.54,49.64,49.35,49.44,71159.0
2018-01-02 15:00:00,49.4,49.71,49.36,49.52,74246.0,49.4,49.71,49.36,49.52,74246.0
2018-01-02 15:30:00,49.55,49.57,48.86,49.25,273049.0,49.55,49.57,48.86,49.25,273049.0
2018-01-03 09:30:00,49.2,49.68,48.8,49.48,43687.0,49.2,49.68,48.8,49.48,43687.0
2018-01-03 10:00:00,49.38,49.76,49.17,49.43,58284.0,49.38,49.76,49.17,49.43,58284.0
2018-01-03 10:30:00,49.4,49.7,49.22,49.7,57371.0,49.4,49.7,49.22,49.7,57371.0
2018-01-03 11:00:00,49.65,50.04,49.44,49.99,63543.0,49.65,50.04,49.44,49.99,63543.0
2018-01-03 11:30:00,49.98,50.41,49.96,50.3,58679.0,49.98,50.41,49.96,50.3,58679.0
2018-01-03 12:00:00,50.32,50.38,50.13,50.35,40253.0,50.32,50.38,50.13,50.35,40253.0
2018-01-03 12:30:00,50.36,50.6,50.33,50.39,28891.0,50.36,50.6,50.33,50.39,28891.0
2018-01-03 13:00:00,50.42,50.66,50.36,50.43,50763.0,50.42,50.66,50.36,50.43,50763.0
2018-01-03 13:30:00,50.47,50.56,50.18,50.18,26214.0,50.47,50.56,50.18,50.18,26214.0
2018-01-03 14:00:00,50.23,50.23,50.07,50.16,19014.0,50.23,50.23,50.07,50.16,19014.0
2018-01-03 14:30:00,50.16,50.3,50.04,50.14,30154.0,50.16,50.3,50.04,50.14,30154.0
2018-01-03 15:00:00,50.14,50.15,50.01,50.06,27357.0,50.14,50.15,50.01,50.06,27357.0
2018-01-03 15:30:00,50.05,50.09,49.79,50.02,88439.0,50.05,50.09,49.79,50.02,88439.0
2018-01-04 09:30:00,50.5,50.61,49.41,50.05,115978.0,50.5,50.61,49.41,50.05,115978.0
2018-01-04 10:00:00,50.04,50.25,49.77,50.14,32557.0,50.04,50.25,49.77,50.14,32557.0
2018-01-04 10:30:00,50.15,50.15,49.98,50.09,46449.0,50.15,50.15,49.98,50.09,46449.0
2018-01-04 11:00:00,50.03,50.13,49.98,50.06,41643.0,50.03,50.13,49.98,50.06,41643.0
2018-01-04 11:30:00,50.05,50.29,49.99,50.1,33690.0,50.05,50.29,49.99,50.1,33690.0
2018-01-04 12:00:00,50.08,50.23,49.98,50.0,27916.0,50.08,50.23,49.98,50.0,27916.0
2018-01-04 12:30:00,49.97,50.01,49.71,49.76,19596.0,49.97,50.01,49.71,49.76,19596.0
2018-01-04 13:00:00,49.74,49.94,49.68,49.85,19079.0,49.74,49.94,49.68,49.85,19079.0
2018-01-04 13:30:00,49.88,49.97,49.7,49.79,30937.0,49.88,49.97,49.7,49.79,30937.0
2018-01-04 14:00:00,49.8,49.88,49.72,49.81,26177.0,49.8,49.88,49.72,49.81,26177.0
2018-01-04 14:30:00,49.83,49.85,49.73,49.84,29072.0,49.83,49.85,49.73,49.84,29072.0
2018-01-04 15:00:00,49.84,49.84,49.67,49.81,29799.0,49.84,49.84,49.67,49.81,29799.0
2018-01-04 15:30:00,49.8,49.81,49.41,49.48,134313.0,49.8,49.81,49.41,49.48,134313.0
2018-01-05 09:30:00,51.01,51.19,50.29,50.75,86790.0,51.01,51.19,50.29,50.75,86790.0
2018-01-05 10:00:00,50.88,51.02,50.26,50.75,99071.0,50.88,51.02,50.26,50.75,99071.0
2018-01-05 10:30:00,50.79,51.57,50.7,51.14,225876.0,50.79,51.57,50.7,51.14,225876.0
2018-01-05 11:00:00,51.2,51.2,50.84,50.92,35728.0,51.2,51.2,50.84,50.92,35728.0
2018-01-05 11:30:00,50.94,51.2,50.82,51.02,43234.0,50.94,51.2,50.82,51.02,43234.0
2018-01-05 12:00:00,51.02,51.02,50.83,50.86,18164.0,51.02,51.02,50.83,50.86,18164.0
2018-01-05 12:30:00,50.85,50.85,50.39,50.43,26303.0,50.85,50.85,50.39,50.43,26303.0
2018-01-05 13:00:00,50.46,50.48,50.08,50.1,43593.0,50.46,50.48,50.08,50.1,43593.0
2018-01-05 13:30:00,50.1,50.21,50.0,50.17,47872.0,50.1,50.21,50.0,50.17,47872.0
2018-01-05 14:00:00,50.17,50.2,50.0,50.03,33537.0,50.17,50.2,50.0,50.03,33537.0
2018-01-05 14:30:00,50.01,50.05,49.86,49.89,31613.0,50.01,50.05,49.86,49.89,31613.0
2018-01-05 15:00:00,49.87,50.06,49.85,49.91,47283.0,49.87,50.06,49.85,49.91,47283.0
2018-01-05 15:30:00,49.91,50.08,49.79,49.92,104478.0,49.91,50.08,49.79,49.92,104478.0
2018-01-08 09:30:00,50.39,51.64,50.25,50.95,114178.0,50.39,51.64,50.25,50.95,114178.0
2018-01-08 10:00:00,50.95,52.09,50.75,51.88,163220.0,50.95,52.09,50.75,51.88,163220.0
2018-01-08 10:30:00,51.89,51.92,51.13,51.13,103786.0,51.89,51.92,51.13,51.13,103786.0
2018-01-08 11:00:00,51.15,51.37,51.07,51.26,53060.0,51.15,51.37,51.07,51.26,53060.0
2018-01-08 11:30:00,51.26,51.53,51.15,51.28,100097.0,51.26,51.53,51.15,51.28,100097.0
2018-01-08 12:00:00,51.27,51.77,51.27,51.5,80987.0,51.27,51.77,51.27,51.5,80987.0
2018-01-08 12:30:00,51.43,51.52,51.29,51.39,33425.0,51.43,51.52,51.29,51.39,33425.0
2018-01-08 13:00:00,51.4,52.1,51.33,52.06,77718.0,51.4,52.1,51.33,52.06,77718.0
2018-01-08 13:30:00,52.1,52.68,52.03,52.36,88765.0,52.1,52.68,52.03,52.36,88765.0
2018-01-08 14:00:00,52.35,52.51,52.28,52.39,38405.0,52.35,52.51,52.28,52.39,38405.0
2018-01-08 14:30:00,52.42,52.44,52.12,52.17,49910.0,52.42,52.44,52.12,52.17,49910.0
2018-01-08 15:00:00,52.16,52.28,51.9,52.01,53836.0,52.16,52.28,51.9,52.01,53836.0
2018-01-08 15:30:00,51.98,51.99,51.52,51.64,176582.0,51.98,51.99,51.52,51.64,176582.0
2018-01-09 09:30:00,51.92,52.9,51.71,52.87,74846.0,51.92,52.9,51.71,52.87,74846.0
2018-01-09 10:00:00,52.89,53.23,52.44,53.05,125015.0,52.89,53.23,52.44,53.05,125015.0
2018-01-09 10:30:00,53.0,53.13,52.68,52.96,57607.0,53.0,53.13,52.68,52.96,57607.0
2018-01-09 11:00:00,52.98,53.19,52.65,52.66,60643.0,52.98,53.19,52.65,52.66,60643.0
2018-01-09 11:30:00,52.67,52.73,52.39,52.4,35395.0,52.67,52.73,52.39,52.4,35395.0
2018-01-09 12:00:00,52.36,52.61,52.28,52.54,36198.0,52.36,52.61,52.28,52.54,36198.0
2018-01-09 12:30:00,52.58,52.96,52.58,52.96,34642.0,52.58,52.96,52.58,52.96,34642.0
2018-01-09 13:00:00,52.95,53.1,52.91,52.97,34082.0,52.95,53.1,52.91,52.97,34082.0
2018-01-09 13:30:00,52.91,53.28,52.84,53.24,48899.0,52.91,53.28,52.84,53.24,48899.0
2018-01-09 14:00:00,53.24,53.6,53.24,53.46,67175.0,53.24,53.6,53.24,53.46,67175.0
2018-01-09 14:30:00,53.48,53.79,53.36,53.67,67777.0,53.48,53.79,53.36,53.67,67777.0
2018-01-09 15:00:00,53.66,53.87,53.58,53.84,72061.0,53.66,53.87,53.58,53.84,72061.0
2018-01-09 15:30:00,53.86,54.01,53.69,53.85,246637.0,53.86,54.01,53.69,53.85,246637.0
2018-01-10 09:30:00,53.34,53.62,52.85,53.35,87020.0,53.34,53.62,52.85,53.35,87020.0
2018-01-10 10:00:00,53.27,53.55,52.98,53.0,47519.0,53.27,53.55,52.98,53.0,47519.0
2018-01-10 10:30:00,52.95,53.03,52.8,53.02,51714.0,52.95,53.03,52.8,53.02,51714.0
2018-01-10 11:00:00,53.01,53.4,52.99,53.07,43840.0,53.01,53.4,52.99,53.07,43840.0
2018-01-10 11:30:00,53.05,53.21,52.95,53.13,34036.0,53.05,53.21,52.95,53.13,34036.0
2018-01-10 12:00:00,53.14,53.44,53.13,53.42,25418.0,53.14,53.44,53.13,53.42,25418.0
2018-01-10 12:30:00,53.44,53.73,53.34,53.68,40659.0,53.44,53.73,53.34,53.68,40659.0
2018-01-10 13:00:00,53.68,54.0,53.62,54.0,46535.0,53.68,54.0,53.62,54.0,46535.0
2018-01-10 13:30:00,53.97,54.02,53.7,53.9,51914.0,53.97,54.02,53.7,53.9,51914.0
2018-01-10 14:00:00,53.91,54.06,53.52,53.53,143069.0,53.91,54.06,53.52,53.53,143069.0
2018-01-10 14:30:00,53.52,53.9,53.44,53.89,48831.0,53.52,53.9,53.44,53.89,48831.0
2018-01-10 15:00:00,53.87,53.88,53.48,53.48,59937.0,53.87,53.88,53.48,53.48,59937.0
2018-01-10 15:30:00,53.48,53.83,53.48,53.75,121901.0,53.48,53.83,53.48,53.75,121901.0
2018-01-11 09:30:00,53.74,54.05,53.38,53.8,61343.0,53.74,54.05,53.38,53.8,61343.0
2018-01-11 10:00:00,53.83,54.1,53.41,53.45,55898.0,53.83,54.1,53.41,53.45,55898.0
2018-01-11 10:30:00,53.5,53.69,53.14,53.32,35194.0,53.5,53.69,53.14,53.32,35194.0
2018-01-11 11:00:00,53.32,53.4,52.7,52.87,56963.0,53.32,53.4,52.7,52.87,56963.0
2018-01-11 11:30:00,52.8,53.21,52.66,53.21,51072.0,52.8,53.21,52.66,53.21,51072.0
2018-01-11 12:00:00,53.25,53.29,52.75,52.92,32439.0,53.25,53.29,52.75,52.92,32439.0
2018-01-11 12:30:00,52.96,53.24,52.9,53.13,20887.0,52.96,53.24,52.9,53.13,20887.0
2018-01-11 13:00:00,53.14,53.14,52.71,52.72,35730.0,53.14,53.14,52.71,52.72,35730.0
2018-01-11 13:30:00,52.72,53.02,52.61,52.97,34681.0,52.72,53.02,52.61,52.97,34681.0
2018-01-11 14:00:00,53.01,53.01,52.87,52.95,24256.0,53.01,53.01,52.87,52.95,24256.0
2018-01-11 14:30:00,52.93,53.05,52.75,52.88,25191.0,52.93,53.05,52.75,52.88,25191.0
2018-01-11 15:00:00,52.91,53.2,52.88,53.1,42495.0,52.91,53.2,52.88,53.1,42495.0
2018-01-11 15:30:00,53.1,53.37,53.01,53.17,121735.0,53.1,53.37,53.01,53.17,121735.0
2018-01-12 09:30:00,53.01,53.49,52.6,52.91,129354.0,53.01,53.49,52.6,52.91,129354.0
2018-01-12 10:00:00,52.87,53.15,52.62,53.0,87651.0,52.87,53.15,52.62,53.0,87651.0
2018-01-12 10:30:00,53.0,53.1,52.84,53.09,31096.0,53.0,53.1,52.84,53.09,31096.0
2018-01-12 11:00:00,53.1,53.19,52.66,52.72,29193.0,53.1,53.19,52.66,52.72,29193.0
2018-01-12 11:30:00,52.72,53.07,52.69,52.88,57358.0,52.72,53.07,52.69,52.88,57358.0
2018-01-12 12:00:00,52.85,53.4,52.75,53.1,82962.0,52.85,53.4,52.75,53.1,82962.0
2018-01-12 12:30:00,53.1,53.17,52.94,53.03,52644.0,53.1,53.17,52.94,53.03,52644.0
2018-01-12 13:00:00,53.0,53.03,52.8,53.02,38041.0,53.0,53.03,52.8,53.02,38041.0
2018-01-12 13:30:00,53.01,53.22,52.82,53.1,24338.0,53.01,53.22,52.82,53.1,24338.0
2018-01-12 14:00:00,53.1,53.11,53.0,53.05,31308.0,53.1,53.11,53.0,53.05,31308.0
2018-01-12 14:30:00,53.05,53.4,53.05,53.4,41889.0,53.05,53.4,53.05,53.4,41889.0
2018-01-12 15:00:00,53.37,53.41,53.0,53.22,47195.0,53.37,53.41,53.0,53.22,47195.0
2018-01-12 15:30:00,53.22,53.37,53.19,53.22,109838.0,53.22,53.37,53.19,53.22,109838.0
2018-01-16 09:30:00,53.22,53.26,52.81,52.91,53897.0,53.22,53.26,52.81,52.91,53897.0
2018-01-16 10:00:00,52.87,53.2,52.76,52.85,58895.0,52.87,53.2,52.76,52.85,58895.0
2018-01-16 10:30:00,52.84,52.99,52.3,52.5,59187.0,52.84,52.99,52.3,52.5,59187.0
2018-01-16 11:00:00,52.47,52.66,51.8,51.93,63982.0,52.47,52.66,51.8,51.93,63982.0
2018-01-16 11:30:00,51.93,52.02,51.7,51.81,39953.0,51.93,52.02,51.7,51.81,39953.0
2018-01-16 12:00:00,51.85,52.02,51.54,51.57,32487.0,51.85,52.02,51.54,51.57,32487.0
2018-01-16 12:30:00,51.64,51.67,51.01,51.01,35910.0,51.64,51.67,51.01,51.01,35910.0
2018-01-16 13:00:00,51.04,51.14,50.8,50.95,46062.0,51.04,51.14,50.8,50.95,46062.0
2018-01-16 13:30:00,50.98,51.21,50.82,51.01,29906.0,50.98,51.21,50.82,51.01,29906.0
2018-01-16 14:00:00,50.99,51.03,50.46,50.5,53430.0,50.99,51.03,50.46,50.5,53430.0
2018-01-16 14:30:00,50.47,50.6,50.25,50.56,141242.0,50.47,50.6,50.25,50.56,141242.0
2018-01-16 15:00:00,50.57,50.9,50.57,50.79,91371.0,50.57,50.9,50.57,50.79,91371.0
2018-01-16 15:30:00,50.82,51.15,50.77,51.05,230074.0,50.82,51.15,50.77,51.05,230074.0
2018-01-17 09:30:00,51.5,51.6,50.97,51.19,40480.0,51.5,51.6,50.97,51.19,40480.0
2018-01-17 10:00:00,51.3,51.41,50.76,50.84,40358.0,51.3,51.41,50.76,50.84,40358.0
2018-01-17 10:30:00,50.84,51.2,50.73,51.03,50465.0,50.84,51.2,50.73,51.03,50465.0
2018-01-17 11:00:00,51.04,51.87,51.0,51.48,43373.0,51.04,51.87,51.0,51.48,43373.0
2018-01-17 11:30:00,51.5,51.97,51.47,51.96,21339.0,51.5,51.97,51.47,51.96,21339.0
2018-01-17 12:00:00,51.93,52.03,51.25,51.26,38863.0,51.93,52.03,51.25,51.26,38863.0
2018-01-17 12:30:00,51.28,51.6,51.21,51.49,20553.0,51.28,51.6,51.21,51.49,20553.0
2018-01-17 13:00:00,51.48,51.66,51.41,51.61,12755.0,51.48,51.66,51.41,51.61,12755.0
2018-01-17 13:30:00,51.62,51.63,51.36,51.44,19726.0,51.62,51.63,51.36,51.44,19726.0
2018-01-17 14:00:00,51.44,51.75,51.44,51.7,53546.0,51.44,51.75,51.44,51.7,53546.0
2018-01-17 14:30:00,51.8,51.94,51.73,51.78,20666.0,51.8,51.94,51.73,51.78,20666.0
2018-01-17 15:00:00,51.76,51.82,51.6,51.67,26698.0,51.76,51.82,51.6,51.67,26698.0
2018-01-17 15:30:00,51.65,51.77,51.47,51.64,67688.0,51.65,51.77,51.47,51.64,67688.0
2018-01-18 09:30:00,51.5,51.68,50.83,50.95,21136.0,51.5,51.68,50.83,50.95,21136.0
2018-01-18 10:00:00,50.9,51.19,50.73,51.17,31418.0,50.9,51.19,50.73,51.17,31418.0
2018-01-18 10:30:00,51.18,51.23,50.65,50.85,23335.0,51.18,51.23,50.65,50.85,23335.0
2018-01-18 11:00:00,50.89,50.97,50.58,50.59,29068.0,50.89,50.97,50.58,50.59,29068.0
2018-01-18 11:30:00,50.63,50.86,50.32,50.35,48793.0,50.63,50.86,50.32,50.35,48793.0
2018-01-18 12:00:00,50.35,50.5,50.27,50.34,39648.0,50.35,50.5,50.27,50.34,39648.0
2018-01-18 12:30:00,50.36,50.37,50.11,50.32,43496.0,50.36,50.37,50.11,50.32,43496.0
2018-01-18 13:00:00,50.3,50.43,50.12,50.17,25766.0,50.3,50.43,50.12,50.17,25766.0
2018-01-18 13:30:00,50.19,50.23,50.1,50.13,37006.0,50.19,50.23,50.1,50.13,37006.0
2018-01-18 14:00:00,50.15,50.15,49.82,49.98,45832.0,50.15,50.15,49.82,49.98,45832.0
2018-01-18 14:30:00,49.98,50.01,49.82,49.82,37826.0,49.98,50.01,49.82,49.82,37826.0
2018-01-18 15:00:00,49.84,49.87,49.66,49.68,62010.0,49.84,49.87,49.66,49.68,62010.0
2018-01-18 15:30:00,49.67,49.75,49.48,49.7,139516.0,49.67,49.75,49.48,49.7,139516.0
2018-01-19 09:30:00,49.93,50.05,49.52,49.69,46042.0,49.93,50.05,49.52,49.69,46042.0
2018-01-19 10:00:00,49.7,50.1,49.65,50.06,30066.0,49.7,50.1,49.65,50.06,30066.0
2018-01-19 10:30:00,50.1,50.19,49.89,50.02,34897.0,50.1,50.19,49.89,50.02,34897.0
2018-01-19 11:00:00,50.1,50.1,49.83,49.92,23326.0,50.1,50.1,49.83,49.92,23326.0
2018-01-19 11:30:00,49.9,50.06,49.76,49.84,20141.0,49.9,50.06,49.76,49.84,20141.0
2018-01-19 12:00:00,49.87,50.07,49.84,49.93,57350.0,49.87,50.07,49.84,49.93,57350.0
2018-01-19 12:30:00,50.0,50.07,49.87,49.87,14250.0,50.0,50.07,49.87,49.87,14250.0
2018-01-19 13:00:00,49.9,49.9,49.55,49.69,34390.0,49.9,49.9,49.55,49.69,34390.0
2018-01-19 13:30:00,49.71,49.95,49.68,49.92,18502.0,49.71,49.95,49.68,49.92,18502.0
2018-01-19 14:00:00,49.92,49.95,49.73,49.77,23072.0,49.92,49.95,49.73,49.77,23072.0
2018-01-19 14:30:00,49.76,50.02,49.74,49.96,30400.0,49.76,50.02,49.74,49.96,30400.0
2018-01-19 15:00:00,49.98,50.1,49.9,50.07,40474.0,49.98,50.1,49.9,50.07,40474.0
2018-01-19 15:30:00,50.07,50.4,49.97,50.23,194523.0,50.07,50.4,49.97,50.23,194523.0
2018-01-22 09:30:00,50.22,50.75,49.53,50.6,93568.0,50.22,50.75,49.53,50.6,93568.0
2018-01-22 10:00:00,50.63,51.24,50.55,51.0,50220.0,50.63,51.24,50.55,51.0,50220.0
2018-01-22 10:30:00,50.94,51.17,50.79,50.89,30934.0,50.94,51.17,50.79,50.89,30934.0
2018-01-22 11:00:00,50.88,51.06,50.57,50.64,38984.0,50.88,51.06,50.57,50.64,38984.0
2018-01-22 11:30:00,50.66,51.04,50.6,51.02,29690.0,50.66,51.04,50.6,51.02,29690.0
2018-01-22 12:00:00,51.0,51.1,50.79,50.83,31231.0,51.0,51.1,50.79,50.83,31231.0
2018-01-22 12:30:00,50.86,50.9,50.71,50.81,30931.0,50.86,50.9,50.71,50.81,30931.0
2018-01-22 13:00:00,50.84,51.0,50.79,50.94,18771.0,50.84,51.0,50.79,50.94,18771.0
2018-01-22 13:30:00,50.97,51.43,50.95,51.38,49983.0,50.97,51.43,50.95,51.38,49983.0
2018-01-22 14:00:00,51.37,51.48,51.12,51.26,34934.0,51.37,51.48,51.12,51.26,34934.0
2018-01-22 14:30:00,51.25,51.47,51.21,51.43,35988.0,51.25,51.47,51.21,51.43,35988.0
2018-01-22 15:00:00,51.43,51.62,51.41,51.48,53059.0,51.43,51.62,51.41,51.48,53059.0
2018-01-22 15:30:00,51.48,51.75,51.46,51.7,126152.0,51.48,51.75,51.46,51.7,126152.0
2018-01-23 09:30:00,51.62,52.61,51.51,52.19,52700.0,51.62,52.61,51.51,52.19,52700.0
2018-01-23 10:00:00,52.29,52.55,51.89,52.36,48927.0,52.29,52.55,51.89,52.36,48927.0
2018-01-23 10:30:00,52.37,52.55,52.31,52.52,38031.0,52.37,52.55,52.31,52.52,38031.0
2018-01-23 11:00:00,52.52,52.86,52.51,52.82,43097.0,52.52,52.86,52.51,52.82,43097.0
2018-01-23 11:30:00,52.83,53.03,52.42,52.46,57330.0,52.83,53.03,52.42,52.46,57330.0
2018-01-23 12:00:00,52.48,52.83,52.48,52.73,18303.0,52.48,52.83,52.48,52.73,18303.0
2018-01-23 12:30:00,52.76,52.93,52.51,52.59,44826.0,52.76,52.93,52.51,52.59,44826.0
2018-01-23 13:00:00,52.51,52.56,52.1,52.11,41500.0,52.51,52.56,52.1,52.11,41500.0
2018-01-23 13:30:00,52.12,52.2,51.92,51.92,42967.0,52.12,52.2,51.92,51.92,42967.0
2018-01-23 14:00:00,51.92,52.04,51.86,51.9,42707.0,51.92,52.04,51.86,51.9,42707.0
2018-01-23 14:30:00,51.9,52.12,51.88,52.05,50484.0,51.9,52.12,51.88,52.05,50484.0
2018-01-23 15:00:00,52.11,52.48,52.1,52.32,89244.0,52.11,52.48,52.1,52.32,89244.0
2018-01-23 15:30:00,52.33,52.41,51.81,51.81,240976.0,52.33,52.41,51.81,51.81,240976.0
2018-01-24 09:30:00,52.31,52.45,51.65,52.2,49302.0,52.31,52.45,51.65,52.2,49302.0
2018-01-24 10:00:00,52.19,52.3,52.08,52.23,25476.0,52.19,52.3,52.08,52.23,25476.0
2018-01-24 10:30:00,52.27,52.66,52.25,52.44,77651.0,52.27,52.66,52.25,52.44,77651.0
2018-01-24 11:00:00,52.42,52.47,51.78,51.98,53242.0,52.42,52.47,51.78,51.98,53242.0
2018-01-24 11:30:00,51.96,52.02,51.27,52.02,39643.0,51.96,52.02,51.27,52.02,39643.0
2018-01-24 12:00:00,52.02,52.26,51.9,52.02,34937.0,52.02,52.26,51.9,52.02,34937.0
2018-01-24 12:30:00,52.0,52.05,51.83,51.97,14088.0,52.0,52.05,51.83,51.97,14088.0
2018-01-24 13:00:00,51.99,52.26,51.83,52.25,34001.0,51.99,52.26,51.83,52.25,34001.0
2018-01-24 13:30:00,52.27,52.7,52.14,52.66,62660.0,52.27,52.7,52.14,52.66,62660.0
2018-01-24 14:00:00,52.65,53.48,52.64,53.42,82948.0,52.65,53.48,52.64,53.42,82948.0
2018-01-24 14:30:00,53.43,53.58,53.07,53.34,70658.0,53.43,53.58,53.07,53.34,70658.0
2018-01-24 15:00:00,53.35,53.43,53.13,53.39,72177.0,53.35,53.43,53.13,53.39,72177.0
2018-01-24 15:30:00,53.36,53.58,53.13,53.38,197540.0,53.36,53.58,53.13,53.38,197540.0
2018-01-25 09:30:00,55.25,55.25,50.81,51.27,313578.0,55.25,55.25,50.81,51.27,313578.0
2018-01-25 10:00:00,51.24,52.18,51.05,51.5,119021.0,51.24,52.18,51.05,51.5,119021.0
2018-01-25 10:30:00,51.54,52.13,51.48,52.0,80577.0,51.54,52.13,51.48,52.0,80577.0
2018-01-25 11:00:00,52.01,52.55,51.96,52.43,59545.0,52.01,52.55,51.96,52.43,59545.0
2018-01-25 11:30:00,52.38,52.6,52.0,52.13,53555.0,52.38,52.6,52.0,52.13,53555.0
2018-01-25 12:00:00,52.12,52.3,51.96,52.07,23778.0,52.12,52.3,51.96,52.07,23778.0
2018-01-25 12:30:00,52.05,52.23,51.96,52.18,34051.0,52.05,52.23,51.96,52.18,34051.0
2018-01-25 13:00:00,52.15,52.21,51.96,52.06,46586.0,52.15,52.21,51.96,52.06,46586.0
2018-01-25 13:30:00,52.01,52.1,51.9,52.05,34078.0,52.01,52.1,51.9,52.05,34078.0
2018-01-25 14:00:00,52.02,52.05,51.87,51.91,57141.0,52.02,52.05,51.87,51.91,57141.0
2018-01-25 14:30:00,51.91,52.21,51.91,52.0,66199.0,51.91,52.21,51.91,52.0,66199.0
2018-01-25 15:00:00,52.0,52.16,51.91,51.95,92608.0,52.0,52.16,51.91,51.95,92608.0
2018-01-25 15:30:00,51.97,52.43,51.97,52.38,226898.0,51.97,52.43,51.97,52.38,226898.0
2018-01-26 09:30:00,52.63,53.0,52.31,52.76,44048.0,52.63,53.0,52.31,52.76,44048.0
2018-01-26 10:00:00,52.76,53.27,52.62,53.2,98962.0,52.76,53.27,52.62,53.2,98962.0
2018-01-26 10:30:00,53.21,53.7,53.19,53.49,43201.0,53.21,53.7,53.19,53.49,43201.0
2018-01-26 11:00:00,53.51,53.51,52.89,53.19,45289.0,53.51,53.51,52.89,53.19,45289.0
2018-01-26 11:30:00,53.14,53.26,52.95,53.04,23628.0,53.14,53.26,52.95,53.04,23628.0
2018-01-26 12:00:00,53.03,53.04,52.84,52.97,18484.0,53.03,53.04,52.84,52.97,18484.0
2018-01-26 12:30:00,52.94,52.96,52.63,52.8,40812.0,52.94,52.96,52.63,52.8,40812.0
2018-01-26 13:00:00,52.77,53.11,52.77,53.06,21505.0,52.77,53.11,52.77,53.06,21505.0
2018-01-26 13:30:00,53.07,53.11,52.86,52.98,33782.0,53.07,53.11,52.86,52.98,33782.0
2018-01-26 14:00:00,52.98,53.05,52.85,52.95,17352.0,52.98,53.05,52.85,52.95,17352.0
2018-01-26 14:30:00,52.99,53.01,52.83,52.84,53831.0,52.99,53.01,52.83,52.84,53831.0
2018-01-26 15:00:00,52.83,53.04,52.83,52.94,51306.0,52.83,53.04,52.83,52.94,51306.0
2018-01-26 15:30:00,52.95,52.98,52.78,52.93,120787.0,52.95,52.98,52.78,52.93,120787.0
2018-01-29 09:30:00,52.95,54.13,52.76,54.0,91085.0,52.95,54.13,52.76,54.0,91085.0
2018-01-29 10:00:00,53.98,54.85,53.92,54.61,210961.0,53.98,54.85,53.92,54.61,210961.0
2018-01-29 10:30:00,54.61,55.11,54.35,55.01,203949.0,54.61,55.11,54.35,55.01,203949.0
2018-01-29 11:00:00,55.0,55.46,54.64,54.68,95328.0,55.0,55.46,54.64,54.68,95328.0
2018-01-29 11:30:00,54.71,54.89,54.01,54.04,106055.0,54.71,54.89,54.01,54.04,106055.0
2018-01-29 12:00:00,54.02,54.44,54.0,54.38,85055.0,54.02,54.44,54.0,54.38,85055.0
2018-01-29 12:30:00,54.42,54.47,53.99,54.0,69623.0,54.42,54.47,53.99,54.0,69623.0
2018-01-29 13:00:00,53.99,54.26,53.98,54.21,49963.0,53.99,54.26,53.98,54.21,49963.0
2018-01-29 13:30:00,54.25,54.28,53.98,54.1,45049.0,54.25,54.28,53.98,54.1,45049.0
2018-01-29 14:00:00,54.12,54.14,53.68,53.69,43887.0,54.12,54.14,53.68,53.69,43887.0
2018-01-29 14:30:00,53.7,53.73,53.13,53.21,117902.0,53.7,53.73,53.13,53.21,117902.0
2018-01-29 15:00:00,53.25,53.33,52.98,52.98,123243.0,53.25,53.33,52.98,52.98,123243.0
2018-01-29 15:30:00,52.96,53.17,52.9,52.94,210428.0,52.96,53.17,52.9,52.94,210428.0
2018-01-30 09:30:00,52.75,53.98,52.37,52.79,111530.0,52.75,53.98,52.37,52.79,111530.0
2018-01-30 10:00:00,52.53,53.0,52.38,52.91,56950.0,52.53,53.0,52.38,52.91,56950.0
2018-01-30 10:30:00,52.96,53.2,52.25,52.39,32330.0,52.96,53.2,52.25,52.39,32330.0
2018-01-30 11:00:00,52.44,53.13,52.37,52.87,28591.0,52.44,53.13,52.37,52.87,28591.0
2018-01-30 11:30:00,52.88,53.04,52.77,52.9,72829.0,52.88,53.04,52.77,52.9,72829.0
2018-01-30 12:00:00,52.95,53.05,52.8,53.0,25583.0,52.95,53.05,52.8,53.0,25583.0
2018-01-30 12:30:00,53.02,53.03,52.73,52.85,46166.0,53.02,53.03,52.73,52.85,46166.0
2018-01-30 13:00:00,52.81,52.9,52.75,52.9,25252.0,52.81,52.9,52.75,52.9,25252.0
2018-01-30 13:30:00,52.8,52.86,52.68,52.76,36046.0,52.8,52.86,52.68,52.76,36046.0
2018-01-30 14:00:00,52.77,52.9,52.66,52.9,33395.0,52.77,52.9,52.66,52.9,33395.0
2018-01-30 14:30:00,52.9,53.0,52.81,52.9,42357.0,52.9,53.0,52.81,52.9,42357.0
2018-01-30 15:00:00,52.92,52.96,52.82,52.89,21730.0,52.92,52.96,52.82,52.89,21730.0
2018-01-30 15:30:00,52.88,53.01,52.72,52.75,105209.0,52.88,53.01,52.72,52.75,105209.0
2018-01-31 09:30:00,53.0,53.64,52.89,53.11,28197.0,53.0,53.64,52.89,53.11,28197.0
2018-01-31 10:00:00,53.08,53.2,52.7,53.04,66690.0,53.08,53.2,52.7,53.04,66690.0
2018-01-31 10:30:00,53.08,53.09,52.7,53.06,42807.0,53.08,53.09,52.7,53.06,42807.0
2018-01-31 11:00:00,53.02,53.17,52.8,52.9,21790.0,53.02,53.17,52.8,52.9,21790.0
2018-01-31 11:30:00,52.9,53.16,52.79,53.0,25652.0,52.9,53.16,52.79,53.0,25652.0
2018-01-31 12:00:00,53.03,53.09,52.83,52.89,11523.0,53.03,53.09,52.83,52.89,11523.0
2018-01-31 12:30:00,52.96,52.96,52.79,52.82,16430.0,52.96,52.96,52.79,52.82,16430.0
2018-01-31 13:00:00,52.91,53.13,52.81,53.13,15439.0,52.91,53.13,52.81,53.13,15439.0
2018-01-31 13:30:00,53.08,53.25,53.08,53.2,16104.0,53.08,53.25,53.08,53.2,16104.0
2018-01-31 14:00:00,53.22,53.29,52.97,53.03,34280.0,53.22,53.29,52.97,53.03,34280.0
2018-01-31 14:30:00,53.0,53.13,52.37,52.65,34370.0,53.0,53.13,52.37,52.65,34370.0
2018-01-31 15:00:00,52.64,52.64,52.09,52.18,47605.0,52.64,52.64,52.09,52.18,47605.0
2018-01-31 15:30:00,52.21,52.68,52.15,52.51,124398.0,52.21,52.68,52.15,52.51,124398.0
2018-02-01 09:30:00,52.48,52.48,51.62,52.48,55579.0,52.48,52.48,51.62,52.48,55579.0
2018-02-01 10:00:00,52.48,52.74,52.16,52.16,31571.0,52.48,52.74,52.16,52.16,31571.0
2018-02-01 10:30:00,52.24,52.42,52.0,52.01,35035.0,52.24,52.42,52.0,52.01,35035.0
2018-02-01 11:00:00,52.07,52.33,51.96,52.09,23214.0,52.07,52.33,51.96,52.09,23214.0
2018-02-01 11:30:00,52.17,52.32,51.96,52.17,26730.0,52.17,52.32,51.96,52.17,26730.0
2018-02-01 12:00:00,52.16,52.28,52.05,52.22,14674.0,52.16,52.28,52.05,52.22,14674.0
2018-02-01 12:30:00,52.25,52.32,52.11,52.18,30105.0,52.25,52.32,52.11,52.18,30105.0
2018-02-01 13:00:00,52.18,52.8,52.14,52.58,22307.0,52.18,52.8,52.14,52.58,22307.0
2018-02-01 13:30:00,52.57,52.6,52.34,52.46,14813.0,52.57,52.6,52.34,52.46,14813.0
2018-02-01 14:00:00,52.5,52.86,52.41,52.84,24949.0,52.5,52.86,52.41,52.84,24949.0
2018-02-01 14:30:00,52.79,53.05,52.78,52.87,23627.0,52.79,53.05,52.78,52.87,23627.0
2018-02-01 15:00:00,52.9,53.16,52.82,52.95,27927.0,52.9,53.16,52.82,52.95,27927.0
2018-02-01 15:30:00,52.97,52.98,52.5,52.72,89787.0,52.97,52.98,52.5,52.72,89787.0
2018-02-02 09:30:00,52.15,52.69,51.98,51.98,28021.0,52.15,52.69,51.98,51.98,28021.0
2018-02-02 10:00:00,51.98,52.01,51.41,51.88,44326.0,51.98,52.01,51.41,51.88,44326.0
2018-02-02 10:30:00,51.96,52.08,51.66,51.78,27212.0,51.96,52.08,51.66,51.78,27212.0
2018-02-02 11:00:00,51.68,52.03,51.64,51.97,22502.0,51.68,52.03,51.64,51.97,22502.0
2018-02-02 11:30:00,51.93,52.16,51.92,51.99,13474.0,51.93,52.16,51.92,51.99,13474.0
2018-02-02 12:00:00,51.77,52.29,51.73,52.21,13720.0,51.77,52.29,51.73,52.21,13720.0
2018-02-02 12:30:00,52.26,52.41,52.06,52.34,13335.0,52.26,52.41,52.06,52.34,13335.0
2018-02-02 13:00:00,52.23,52.32,51.94,52.11,30594.0,52.23,52.32,51.94,52.11,30594.0
2018-02-02 13:30:00,52.05,52.41,51.8,52.2,32239.0,52.05,52.41,51.8,52.2,32239.0
2018-02-02 14:00:00,52.2,52.56,52.1,52.13,29551.0,52.2,52.56,52.1,52.13,29551.0
2018-02-02 14:30:00,52.22,52.43,52.14,52.31,20696.0,52.22,52.43,52.14,52.31,20696.0
2018-02-02 15:00:00,52.27,52.28,51.74,51.77,59382.0,52.27,52.28,51.74,51.77,59382.0
2018-02-02 15:30:00,51.75,51.91,50.95,51.15,193211.0,51.75,51.91,50.95,51.15,193211.0
2018-02-05 09:30:00,50.64,50.94,49.75,50.37,75488.0,50.64,50.94,49.75,50.37,75488.0
2018-02-05 10:00:00,50.34,51.43,50.0,51.23,68885.0,50.34,51.43,50.0,51.23,68885.0
2018-02-05 10:30:00,51.3,51.58,50.72,50.72,43336.0,51.3,51.58,50.72,50.72,43336.0
2018-02-05 11:00:00,50.91,51.11,50.57,50.64,50855.0,50.91,51.11,50.57,50.64,50855.0
2018-02-05 11:30:00,50.64,50.77,50.49,50.74,37052.0,50.64,50.77,50.49,50.74,37052.0
2018-02-05 12:00:00,50.71,50.78,50.37,50.65,29314.0,50.71,50.78,50.37,50.65,29314.0
2018-02-05 12:30:00,50.66,50.69,50.38,50.41,20094.0,50.66,50.69,50.38,50.41,20094.0
2018-02-05 13:00:00,50.42,50.42,49.82,49.97,45034.0,50.42,50.42,49.82,49.97,45034.0
2018-02-05 13:30:00,49.94,50.3,49.8,50.25,41855.0,49.94,50.3,49.8,50.25,41855.0
2018-02-05 14:00:00,50.29,50.29,49.5,49.87,71709.0,50.29,50.29,49.5,49.87,71709.0
2018-02-05 14:30:00,49.81,49.81,49.29,49.32,79016.0,49.81,49.81,49.29,49.32,79016.0
2018-02-05 15:00:00,49.35,49.78,49.0,49.64,109846.0,49.35,49.78,49.0,49.64,109846.0
2018-02-05 15:30:00,49.63,49.8,48.6,48.61,207484.0,49.63,49.8,48.6,48.61,207484.0
2018-02-06 09:30:00,47.01,49.77,47.0,49.37,115832.0,47.01,49.77,47.0,49.37,115832.0
2018-02-06 10:00:00,49.34,50.12,49.01,49.13,73363.0,49.34,50.12,49.01,49.13,73363.0
2018-02-06 10:30:00,49.09,49.66,48.65,49.1,42615.0,49.09,49.66,48.65,49.1,42615.0
2018-02-06 11:00:00,49.01,49.42,48.78,49.09,55957.0,49.01,49.42,48.78,49.09,55957.0
2018-02-06 11:30:00,49.09,49.5,48.83,49.25,51521.0,49.09,49.5,48.83,49.25,51521.0
2018-02-06 12:00:00,49.25,49.51,48.88,49.51,38311.0,49.25,49.51,48.88,49.51,38311.0
2018-02-06 12:30:00,49.44,49.65,49.21,49.49,44871.0,49.44,49.65,49.21,49.49,44871.0
2018-02-06 13:00:00,49.43,49.58,49.26,49.52,45822.0,49.43,49.58,49.26,49.52,45822.0
2018-02-06 13:30:00,49.41,49.42,49.0,49.1,40907.0,49.41,49.42,49.0,49.1,40907.0
2018-02-06 14:00:00,49.07,49.12,48.76,49.12,48490.0,49.07,49.12,48.76,49.12,48490.0
2018-02-06 14:30:00,49.12,50.4,49.06,50.35,46944.0,49.12,50.4,49.06,50.35,46944.0
2018-02-06 15:00:00,50.36,50.78,50.18,50.56,55028.0,50.36,50.78,50.18,50.56,55028.0
2018-02-06 15:30:00,50.52,51.15,50.49,50.93,156231.0,50.52,51.15,50.49,50.93,156231.0
2018-02-07 09:30:00,50.63,52.59,50.63,52.04,86694.0,50.63,52.59,50.63,52.04,86694.0
2018-02-07 10:00:00,51.91,52.35,50.59,50.84,64609.0,51.91,52.35,50.59,50.84,64609.0
2018-02-07 10:30:00,50.73,51.2,50.51,50.97,37917.0,50.73,51.2,50.51,50.97,37917.0
2018-02-07 11:00:00,51.03,51.51,50.96,51.25,31026.0,51.03,51.51,50.96,51.25,31026.0
2018-02-07 11:30:00,51.21,51.27,50.95,51.18,27612.0,51.21,51.27,50.95,51.18,27612.0
2018-02-07 12:00:00,51.18,51.21,50.88,51.02,16068.0,51.18,51.21,50.88,51.02,16068.0
2018-02-07 12:30:00,50.96,51.11,50.67,50.7,20319.0,50.96,51.11,50.67,50.7,20319.0
2018-02-07 13:00:00,50.73,50.79,50.32,50.51,19552.0,50.73,50.79,50.32,50.51,19552.0
2018-02-07 13:30:00,50.51,50.7,50.34,50.57,21913.0,50.51,50.7,50.34,50.57,21913.0
2018-02-07 14:00:00,50.63,50.87,50.31,50.87,29257.0,50.63,50.87,50.31,50.87,29257.0
2018-02-07 14:30:00,50.87,50.97,50.52,50.68,43267.0,50.87,50.97,50.52,50.68,43267.0
2018-02-07 15:00:00,50.75,50.94,50.63,50.78,47122.0,50.75,50.94,50.63,50.78,47122.0
2018-02-07 15:30:00,50.75,51.02,50.24,50.26,124993.0,50.75,51.02,50.24,50.26,124993.0
2018-02-08 09:30:00,50.0,50.82,49.98,50.66,32701.0,50.0,50.82,49.98,50.66,32701.0
2018-02-08 10:00:00,50.6,50.66,50.28,50.34,25248.0,50.6,50.66,50.28,50.34,25248.0
2018-02-08 10:30:00,50.31,50.34,49.78,49.9,45430.0,50.31,50.34,49.78,49.9,45430.0
2018-02-08 11:00:00,49.94,50.04,49.18,49.26,43084.0,49.94,50.04,49.18,49.26,43084.0
2018-02-08 11:30:00,49.25,49.72,49.2,49.41,88553.0,49.25,49.72,49.2,49.41,88553.0
2018-02-08 12:00:00,49.37,49.54,49.24,49.42,56569.0,49.37,49.54,49.24,49.42,56569.0
2018-02-08 12:30:00,49.47,49.52,48.62,48.93,65232.0,49.47,49.52,48.62,48.93,65232.0
2018-02-08 13:00:00,49.0,49.35,48.83,49.14,40120.0,49.0,49.35,48.83,49.14,40120.0
2018-02-08 13:30:00,49.07,49.5,49.02,49.34,42081.0,49.07,49.5,49.02,49.34,42081.0
2018-02-08 14:00:00,49.29,49.34,48.95,48.95,23468.0,49.29,49.34,48.95,48.95,23468.0
2018-02-08 14:30:00,48.94,48.95,48.48,48.66,41497.0,48.94,48.95,48.48,48.66,41497.0
2018-02-08 15:00:00,48.63,48.97,48.36,48.37,39917.0,48.63,48.97,48.36,48.37,39917.0
2018-02-08 15:30:00,48.32,48.45,47.39,47.47,182342.0,48.32,48.45,47.39,47.47,182342.0
2018-02-09 09:30:00,48.25,48.74,47.13,47.43,94233.0,48.25,48.74,47.13,47.43,94233.0
2018-02-09 10:00:00,47.37,47.94,46.73,46.81,150716.0,47.37,47.94,46.73,46.81,150716.0
2018-02-09 10:30:00,46.76,47.18,46.32,46.9,96323.0,46.76,47.18,46.32,46.9,96323.0
2018-02-09 11:00:00,46.81,47.15,45.76,45.99,111794.0,46.81,47.15,45.76,45.99,111794.0
2018-02-09 11:30:00,45.98,46.16,45.6,45.7,88256.0,45.98,46.16,45.6,45.7,88256.0
2018-02-09 12:00:00,45.72,45.74,45.08,45.13,85674.0,45.72,45.74,45.08,45.13,85674.0
2018-02-09 12:30:00,45.19,45.39,44.41,45.33,99290.0,45.19,45.39,44.41,45.33,99290.0
2018-02-09 13:00:00,45.33,45.34,44.62,44.98,125943.0,45.33,45.34,44.62,44.98,125943.0
2018-02-09 13:30:00,45.0,46.67,44.9,46.35,114277.0,45.0,46.67,44.9,46.35,114277.0
2018-02-09 14:00:00,46.34,47.4,46.3,46.7,77003.0,46.34,47.4,46.3,46.7,77003.0
2018-02-09 14:30:00,46.83,46.97,46.26,46.38,104154.0,46.83,46.97,46.26,46.38,104154.0
2018-02-09 15:00:00,46.41,46.76,46.17,46.41,105385.0,46.41,46.76,46.17,46.41,105385.0
2018-02-09 15:30:00,46.4,47.29,46.32,46.75,280186.0,46.4,47.29,46.32,46.75,280186.0
2018-02-12 09:30:00,47.44,48.0,46.85,47.78,87968.0,47.44,48.0,46.85,47.78,87968.0
2018-02-12 10:00:00,47.8,48.1,47.18,47.34,41149.0,47.8,48.1,47.18,47.34,41149.0
2018-02-12 10:30:00,47.36,47.4,47.06,47.18,60428.0,47.36,47.4,47.06,47.18,60428.0
2018-02-12 11:00:00,47.18,47.53,47.04,47.52,35113.0,47.18,47.53,47.04,47.52,35113.0
2018-02-12 11:30:00,47.55,47.93,47.49,47.8,30038.0,47.55,47.93,47.49,47.8,30038.0
2018-02-12 12:00:00,47.78,47.85,47.12,47.28,59675.0,47.78,47.85,47.12,47.28,59675.0
2018-02-12 12:30:00,47.3,47.35,46.9,46.93,71589.0,47.3,47.35,46.9,46.93,71589.0
2018-02-12 13:00:00,46.98,47.05,46.76,46.88,53716.0,46.98,47.05,46.76,46.88,53716.0
2018-02-12 13:30:00,46.89,47.48,46.88,47.33,88258.0,46.89,47.48,46.88,47.33,88258.0
2018-02-12 14:00:00,47.36,47.36,47.0,47.12,53618.0,47.36,47.36,47.0,47.12,53618.0
2018-02-12 14:30:00,47.15,47.22,46.97,47.03,59508.0,47.15,47.22,46.97,47.03,59508.0
2018-02-12 15:00:00,47.08,47.51,47.04,47.3,65975.0,47.08,47.51,47.04,47.3,65975.0
2018-02-12 15:30:00,47.3,47.38,46.38,46.5,222127.0,47.3,47.38,46.38,46.5,222127.0
2018-02-13 09:30:00,46.07,46.8,45.34,46.32,140504.0,46.07,46.8,45.34,46.32,140504.0
2018-02-13 10:00:00,46.34,47.14,46.23,47.14,57969.0,46.34,47.14,46.23,47.14,57969.0
2018-02-13 10:30:00,47.09,47.77,46.99,47.6,99975.0,47.09,47.77,46.99,47.6,99975.0
2018-02-13 11:00:00,47.59,47.75,46.95,47.4,47963.0,47.59,47.75,46.95,47.4,47963.0
2018-02-13 11:30:00,47.44,47.75,47.25,47.57,36562.0,47.44,47.75,47.25,47.57,36562.0
2018-02-13 12:00:00,47.56,47.75,47.47,47.47,30809.0,47.56,47.75,47.47,47.47,30809.0
2018-02-13 12:30:00,47.42,47.59,47.3,47.43,28125.0,47.42,47.59,47.3,47.43,28125.0
2018-02-13 13:00:00,47.38,47.65,47.21,47.42,52241.0,47.38,47.65,47.21,47.42,52241.0
2018-02-13 13:30:00,47.42,47.57,47.16,47.32,30154.0,47.42,47.57,47.16,47.32,30154.0
2018-02-13 14:00:00,47.36,47.59,47.2,47.27,34972.0,47.36,47.59,47.2,47.27,34972.0
2018-02-13 14:30:00,47.31,47.5,47.15,47.48,46449.0,47.31,47.5,47.15,47.48,46449.0
2018-02-13 15:00:00,47.42,47.45,47.04,47.45,54832.0,47.42,47.45,47.04,47.45,54832.0
2018-02-13 15:30:00,47.42,47.72,47.31,47.64,154119.0,47.42,47.72,47.31,47.64,154119.0
2018-02-14 09:30:00,47.26,48.13,47.26,47.88,34354.0,47.26,48.13,47.26,47.88,34354.0
2018-02-14 10:00:00,47.89,48.45,47.74,48.42,32725.0,47.89,48.45,47.74,48.42,32725.0
2018-02-14 10:30:00,48.45,48.64,48.13,48.44,25064.0,48.45,48.64,48.13,48.44,25064.0
2018-02-14 11:00:00,48.45,48.54,48.01,48.15,28092.0,48.45,48.54,48.01,48.15,28092.0
2018-02-14 11:30:00,48.24,48.56,48.11,48.49,26286.0,48.24,48.56,48.11,48.49,26286.0
2018-02-14 12:00:00,48.45,48.53,48.12,48.18,11520.0,48.45,48.53,48.12,48.18,11520.0
2018-02-14 12:30:00,48.2,48.37,48.01,48.17,12817.0,48.2,48.37,48.01,48.17,12817.0
2018-02-14 13:00:00,48.2,48.59,48.15,48.22,14315.0,48.2,48.59,48.15,48.22,14315.0
2018-02-14 13:30:00,48.31,48.66,48.27,48.49,14938.0,48.31,48.66,48.27,48.49,14938.0
2018-02-14 14:00:00,48.53,48.85,48.49,48.62,31626.0,48.53,48.85,48.49,48.62,31626.0
2018-02-14 14:30:00,48.61,48.75,48.44,48.65,48018.0,48.61,48.75,48.44,48.65,48018.0
2018-02-14 15:00:00,48.65,48.79,48.11,48.11,53137.0,48.65,48.79,48.11,48.11,53137.0
2018-02-14 15:30:00,48.12,48.43,47.97,48.34,89845.0,48.12,48.43,47.97,48.34,89845.0
2018-02-15 09:30:00,48.82,49.59,48.21,49.34,72418.0,48.82,49.59,48.21,49.34,72418.0
2018-02-15 10:00:00,49.3,49.43,49.07,49.3,27800.0,49.3,49.43,49.07,49.3,27800.0
2018-02-15 10:30:00,49.25,49.29,48.65,48.68,26296.0,49.25,49.29,48.65,48.68,26296.0
2018-02-15 11:00:00,48.6,49.32,48.41,49.22,47243.0,48.6,49.32,48.41,49.22,47243.0
2018-02-15 11:30:00,49.23,49.24,48.79,48.79,18258.0,49.23,49.24,48.79,48.79,18258.0
2018-02-15 12:00:00,48.87,48.96,48.7,48.75,25608.0,48.87,48.96,48.7,48.75,25608.0
2018-02-15 12:30:00,48.73,49.26,48.73,49.26,24278.0,48.73,49.26,48.73,49.26,24278.0
2018-02-15 13:00:00,49.27,49.37,49.12,49.25,17675.0,49.27,49.37,49.12,49.25,17675.0
2018-02-15 13:30:00,49.22,49.46,49.09,49.46,26546.0,49.22,49.46,49.09,49.46,26546.0
2018-02-15 14:00:00,49.44,49.6,49.3,49.3,31282.0,49.44,49.6,49.3,49.3,31282.0
2018-02-15 14:30:00,49.29,49.65,49.24,49.61,88136.0,49.29,49.65,49.24,49.61,88136.0
2018-02-15 15:00:00,49.62,49.7,49.44,49.44,26971.0,49.62,49.7,49.44,49.44,26971.0
2018-02-15 15:30:00,49.48,49.87,49.44,49.78,92862.0,49.48,49.87,49.44,49.78,92862.0
2018-02-16 09:30:00,49.81,50.44,49.68,49.96,25266.0,49.81,50.44,49.68,49.96,25266.0
2018-02-16 10:00:00,50.0,50.54,49.85,50.5,23784.0,50.0,50.54,49.85,50.5,23784.0
2018-02-16 10:30:00,50.5,50.55,50.25,50.25,17861.0,50.5,50.55,50.25,50.25,17861.0
2018-02-16 11:00:00,50.31,50.75,50.28,50.57,22509.0,50.31,50.75,50.28,50.57,22509.0
2018-02-16 11:30:00,50.58,50.69,50.38,50.56,16956.0,50.58,50.69,50.38,50.56,16956.0
2018-02-16 12:00:00,50.52,50.63,50.37,50.58,15010.0,50.52,50.63,50.37,50.58,15010.0
2018-02-16 12:30:00,50.6,50.9,50.44,50.46,55332.0,50.6,50.9,50.44,50.46,55332.0
2018-02-16 13:00:00,50.5,50.6,50.13,50.22,15225.0,50.5,50.6,50.13,50.22,15225.0
2018-02-16 13:30:00,50.1,50.29,50.03,50.2,11243.0,50.1,50.29,50.03,50.2,11243.0
2018-02-16 14:00:00,50.2,50.21,49.77,49.92,15581.0,50.2,50.21,49.77,49.92,15581.0
2018-02-16 14:30:00,50.01,50.2,49.93,50.18,19935.0,50.01,50.2,49.93,50.18,19935.0
2018-02-16 15:00:00,50.19,50.44,50.03,50.37,26607.0,50.19,50.44,50.03,50.37,26607.0
2018-02-16 15:30:00,50.37,50.43,49.96,50.05,96963.0,50.37,50.43,49.96,50.05,96963.0
2018-02-20 09:30:00,49.51,50.21,49.48,49.59,68615.0,49.51,50.21,49.48,49.59,68615.0
2018-02-20 10:00:00,49.66,49.93,49.24,49.84,55957.0,49.66,49.93,49.24,49.84,55957.0
2018-02-20 10:30:00,49.84,50.22,49.84,49.96,38657.0,49.84,50.22,49.84,49.96,38657.0
2018-02-20 11:00:00,50.01,50.48,50.01,50.36,21987.0,50.01,50.48,50.01,50.36,21987.0
2018-02-20 11:30:00,50.36,50.61,50.23,50.49,35442.0,50.36,50.61,50.23,50.49,35442.0
2018-02-20 12:00:00,50.5,50.88,50.43,50.74,20423.0,50.5,50.88,50.43,50.74,20423.0
2018-02-20 12:30:00,50.72,50.76,50.56,50.6,10394.0,50.72,50.76,50.56,50.6,10394.0
2018-02-20 13:00:00,50.58,50.62,50.26,50.31,30309.0,50.58,50.62,50.26,50.31,30309.0
2018-02-20 13:30:00,50.28,50.78,50.22,50.71,14034.0,50.28,50.78,50.22,50.71,14034.0
2018-02-20 14:00:00,50.75,50.82,50.44,50.46,12207.0,50.75,50.82,50.44,50.46,12207.0
2018-02-20 14:30:00,50.45,50.61,50.38,50.38,20479.0,50.45,50.61,50.38,50.38,20479.0
2018-02-20 15:00:00,50.38,50.45,50.01,50.18,24032.0,50.38,50.45,50.01,50.18,24032.0
2018-02-20 15:30:00,50.19,50.23,49.79,50.0,58859.0,50.19,50.23,49.79,50.0,58859.0
2018-02-21 09:30:00,50.1,50.22,49.45,49.93,47168.0,50.1,50.22,49.45,49.93,47168.0
2018-02-21 10:00:00,50.02,50.48,49.94,50.36,49426.0,50.02,50.48,49.94,50.36,49426.0
2018-02-21 10:30:00,50.31,50.76,50.04,50.54,62376.0,50.31,50.76,50.04,50.54,62376.0
2018-02-21 11:00:00,50.56,50.9,50.42,50.87,37926.0,50.56,50.9,50.42,50.87,37926.0
2018-02-21 11:30:00,50.88,50.92,50.58,50.62,10090.0,50.88,50.92,50.58,50.62,10090.0
2018-02-21 12:00:00,50.63,50.79,50.57,50.75,20921.0,50.63,50.79,50.57,50.75,20921.0
2018-02-21 12:30:00,50.78,50.88,50.66,50.79,31890.0,50.78,50.88,50.66,50.79,31890.0
2018-02-21 13:00:00,50.83,51.05,50.81,51.03,59723.0,50.83,51.05,50.81,51.03,59723.0
2018-02-21 13:30:00,51.09,51.27,51.0,51.2,25585.0,51.09,51.27,51.0,51.2,25585.0
2018-02-21 14:00:00,51.18,51.59,51.11,51.11,33439.0,51.18,51.59,51.11,51.11,33439.0
2018-02-21 14:30:00,51.12,51.13,50.63,50.63,17675.0,51.12,51.13,50.63,50.63,17675.0
2018-02-21 15:00:00,50.61,50.62,50.19,50.33,25123.0,50.61,50.62,50.19,50.33,25123.0
2018-02-21 15:30:00,50.34,50.4,49.8,49.89,63063.0,50.34,50.4,49.8,49.89,63063.0
2018-02-22 09:30:00,50.33,51.24,49.89,51.22,58778.0,50.33,51.24,49.89,51.22,58778.0
2018-02-22 10:00:00,51.13,51.13,50.63,50.85,19771.0,51.13,51.13,50.63,50.85,19771.0
2018-02-22 10:30:00,50.79,51.36,50.77,51.21,27200.0,50.79,51.36,50.77,51.21,27200.0
2018-02-22 11:00:00,51.15,51.24,50.76,50.86,20044.0,51.15,51.24,50.76,50.86,20044.0
2018-02-22 11:30:00,50.84,51.16,50.78,51.01,16877.0,50.84,51.16,50.78,51.01,16877.0
2018-02-22 12:00:00,51.0,51.0,50.7,50.89,15675.0,51.0,51.0,50.7,50.89,15675.0
2018-02-22 12:30:00,50.8,51.21,50.77,51.17,141294.0,50.8,51.21,50.77,51.17,141294.0
2018-02-22 13:00:00,51.13,51.26,50.35,50.48,130850.0,51.13,51.26,50.35,50.48,130850.0
2018-02-22 13:30:00,50.51,50.6,50.02,50.19,16223.0,50.51,50.6,50.02,50.19,16223.0
2018-02-22 14:00:00,50.08,50.53,50.01,50.48,26557.0,50.08,50.53,50.01,50.48,26557.0
2018-02-22 14:30:00,50.51,50.63,50.33,50.44,33740.0,50.51,50.63,50.33,50.44,33740.0
2018-02-22 15:00:00,50.38,50.45,50.0,50.28,33917.0,50.38,50.45,50.0,50.28,33917.0
2018-02-22 15:30:00,50.27,50.32,49.84,49.88,75801.0,50.27,50.32,49.84,49.88,75801.0
2018-02-23 09:30:00,50.22,50.84,50.04,50.84,35052.0,50.22,50.84,50.04,50.84,35052.0
2018-02-23 10:00:00,50.84,50.85,49.76,49.77,36670.0,50.84,50.85,49.76,49.77,36670.0
2018-02-23 10:30:00,49.76,50.05,49.41,49.59,37501.0,49.76,50.05,49.41,49.59,37501.0
2018-02-23 11:00:00,49.57,49.94,49.57,49.72,20892.0,49.57,49.94,49.57,49.72,20892.0
2018-02-23 11:30:00,49.81,49.83,49.67,49.77,10532.0,49.81,49.83,49.67,49.77,10532.0
2018-02-23 12:00:00,49.82,50.03,49.77,49.89,18191.0,49.82,50.03,49.77,49.89,18191.0
2018-02-23 12:30:00,49.97,50.21,49.81,50.21,18387.0,49.97,50.21,49.81,50.21,18387.0
2018-02-23 13:00:00,50.15,50.2,50.0,50.16,12609.0,50.15,50.2,50.0,50.16,12609.0
2018-02-23 13:30:00,50.19,50.38,50.05,50.27,25958.0,50.19,50.38,50.05,50.27,25958.0
2018-02-23 14:00:00,50.3,50.37,50.16,50.29,51102.0,50.3,50.37,50.16,50.29,51102.0
2018-02-23 14:30:00,50.34,50.74,50.3,50.6,19416.0,50.34,50.74,50.3,50.6,19416.0
2018-02-23 15:00:00,50.63,50.97,50.63,50.9,27339.0,50.63,50.97,50.63,50.9,27339.0
2018-02-23 15:30:00,50.89,51.05,50.72,51.03,80815.0,50.89,51.05,50.72,51.03,80815.0
2018-02-26 09:30:00,51.18,51.59,50.39,50.85,33875.0,51.18,51.59,50.39,50.85,33875.0
2018-02-26 10:00:00,50.86,51.05,50.66,50.99,18822.0,50.86,51.05,50.66,50.99,18822.0
2018-02-26 10:30:00,50.99,51.12,50.77,50.78,8365.0,50.99,51.12,50.77,50.78,8365.0
2018-02-26 11:00:00,50.79,50.98,50.51,50.64,31375.0,50.79,50.98,50.51,50.64,31375.0
2018-02-26 11:30:00,50.7,50.84,50.63,50.8,20219.0,50.7,50.84,50.63,50.8,20219.0
2018-02-26 12:00:00,50.84,50.93,50.79,50.85,16979.0,50.84,50.93,50.79,50.85,16979.0
2018-02-26 12:30:00,50.73,50.94,50.71,50.82,12261.0,50.73,50.94,50.71,50.82,12261.0
2018-02-26 13:00:00,50.83,50.88,50.74,50.82,14604.0,50.83,50.88,50.74,50.82,14604.0
2018-02-26 13:30:00,50.86,50.86,50.67,50.84,11743.0,50.86,50.86,50.67,50.84,11743.0
2018-02-26 14:00:00,50.82,50.98,50.78,50.8,20683.0,50.82,50.98,50.78,50.8,20683.0
2018-02-26 14:30:00,50.77,50.98,50.76,50.89,20757.0,50.77,50.98,50.76,50.89,20757.0
2018-02-26 15:00:00,50.88,51.05,50.85,51.05,34952.0,50.88,51.05,50.85,51.05,34952.0
2018-02-26 15:30:00,51.02,51.42,51.02,51.41,145430.0,51.02,51.42,51.02,51.41,145430.0
2018-02-27 09:30:00,49.97,50.52,48.51,50.04,228025.0,49.97,50.52,48.51,50.04,228025.0
2018-02-27 10:00:00,50.07,50.28,49.93,50.04,56050.0,50.07,50.28,49.93,50.04,56050.0
2018-02-27 10:30:00,49.98,50.38,49.87,50.24,78211.0,49.98,50.38,49.87,50.24,78211.0
2018-02-27 11:00:00,50.18,50.36,50.0,50.22,76075.0,50.18,50.36,50.0,50.22,76075.0
2018-02-27 11:30:00,50.23,51.22,50.22,51.17,58294.0,50.23,51.22,50.22,51.17,58294.0
2018-02-27 12:00:00,51.12,52.12,51.11,52.09,87763.0,51.12,52.12,51.11,52.09,87763.0
2018-02-27 12:30:00,52.1,52.37,51.86,52.37,88647.0,52.1,52.37,51.86,52.37,88647.0
2018-02-27 13:00:00,52.33,53.2,52.31,52.93,101599.0,52.33,53.2,52.31,52.93,101599.0
2018-02-27 13:30:00,52.96,53.81,52.34,52.38,187436.0,52.96,53.81,52.34,52.38,187436.0
2018-02-27 14:00:00,52.37,53.22,52.3,52.92,108143.0,52.37,53.22,52.3,52.92,108143.0
2018-02-27 14:30:00,52.86,52.88,52.26,52.4,38166.0,52.86,52.88,52.26,52.4,38166.0
2018-02-27 15:00:00,52.39,52.48,51.71,52.0,48727.0,52.39,52.48,51.71,52.0,48727.0
2018-02-27 15:30:00,52.1,52.15,51.43,51.44,144577.0,52.1,52.15,51.43,51.44,144577.0
2018-02-28 09:30:00,51.53,51.96,50.35,51.17,74994.0,51.53,51.96,50.35,51.17,74994.0
2018-02-28 10:00:00,51.29,52.47,51.12,52.42,97246.0,51.29,52.47,51.12,52.42,97246.0
2018-02-28 10:30:00,52.43,52.6,52.06,52.37,64047.0,52.43,52.6,52.06,52.37,64047.0
2018-02-28 11:00:00,52.35,52.77,52.34,52.52,58684.0,52.35,52.77,52.34,52.52,58684.0
2018-02-28 11:30:00,52.58,52.58,51.91,52.15,34754.0,52.58,52.58,51.91,52.15,34754.0
2018-02-28 12:00:00,52.2,52.83,52.14,52.7,55819.0,52.2,52.83,52.14,52.7,55819.0
2018-02-28 12:30:00,52.73,53.45,52.55,52.89,61381.0,52.73,53.45,52.55,52.89,61381.0
2018-02-28 13:00:00,52.89,53.09,52.71,52.91,37182.0,52.89,53.09,52.71,52.91,37182.0
2018-02-28 13:30:00,52.93,53.28,52.52,53.27,65672.0,52.93,53.28,52.52,53.27,65672.0
2018-02-28 14:00:00,53.23,53.38,53.05,53.32,71818.0,53.23,53.38,53.05,53.32,71818.0
2018-02-28 14:30:00,53.31,53.5,52.78,53.02,85315.0,53.31,53.5,52.78,53.02,85315.0
2018-02-28 15:00:00,53.02,53.39,52.75,53.36,105040.0,53.02,53.39,52.75,53.36,105040.0
2018-02-28 15:30:00,53.41,53.79,52.62,52.82,273423.0,53.41,53.79,52.62,52.82,273423.0
2018-03-01 09:30:00,52.94,53.22,51.41,51.58,159081.0,52.94,53.22,51.41,51.58,159081.0
2018-03-01 10:00:00,51.56,51.77,50.97,51.48,189407.0,51.56,51.77,50.97,51.48,189407.0
2018-03-01 10:30:00,51.51,51.95,51.28,51.31,100200.0,51.51,51.95,51.28,51.31,100200.0
2018-03-01 11:00:00,51.33,52.07,51.27,51.7,70294.0,51.33,52.07,51.27,51.7,70294.0
2018-03-01 11:30:00,51.75,51.99,51.57,51.76,68059.0,51.75,51.99,51.57,51.76,68059.0
2018-03-01 12:00:00,51.7,51.73,51.02,51.06,73366.0,51.7,51.73,51.02,51.06,73366.0
2018-03-01 12:30:00,51.1,51.11,50.15,50.49,112669.0,51.1,51.11,50.15,50.49,112669.0
2018-03-01 13:00:00,50.41,50.42,49.87,50.22,106699.0,50.41,50.42,49.87,50.22,106699.0
2018-03-01 13:30:00,50.21,50.29,49.26,49.3,127895.0,50.21,50.29,49.26,49.3,127895.0
2018-03-01 14:00:00,49.3,49.79,48.91,49.79,100937.0,49.3,49.79,48.91,49.79,100937.0
2018-03-01 14:30:00,49.8,49.92,49.4,49.92,68752.0,49.8,49.92,49.4,49.92,68752.0
2018-03-01 15:00:00,49.89,50.53,49.56,50.5,114954.0,49.89,50.53,49.56,50.5,114954.0
2018-03-01 15:30:00,50.51,50.66,49.77,49.92,230432.0,50.51,50.66,49.77,49.92,230432.0
2018-03-02 09:30:00,50.74,51.0,47.19,47.65,301548.0,50.74,51.0,47.19,47.65,301548.0
2018-03-02 10:00:00,47.58,48.06,47.33,48.04,124618.0,47.58,48.06,47.33,48.04,124618.0
2018-03-02 10:30:00,48.0,48.35,47.91,48.15,119408.0,48.0,48.35,47.91,48.15,119408.0
2018-03-02 11:00:00,48.18,49.03,47.9,49.03,89168.0,48.18,49.03,47.9,49.03,89168.0
2018-03-02 11:30:00,49.11,49.3,48.24,48.42,155231.0,49.11,49.3,48.24,48.42,155231.0
2018-03-02 12:00:00,48.45,49.19,48.42,48.98,76943.0,48.45,49.19,48.42,48.98,76943.0
2018-03-02 12:30:00,48.96,49.59,48.81,49.11,41752.0,48.96,49.59,48.81,49.11,41752.0
2018-03-02 13:00:00,49.19,49.19,48.62,49.0,67979.0,49.19,49.19,48.62,49.0,67979.0
2018-03-02 13:30:00,49.0,49.25,48.86,49.02,60996.0,49.0,49.25,48.86,49.02,60996.0
2018-03-02 14:00:00,49.03,49.3,48.93,49.03,44902.0,49.03,49.3,48.93,49.03,44902.0
2018-03-02 14:30:00,49.05,49.38,48.94,49.31,38225.0,49.05,49.38,48.94,49.31,38225.0
2018-03-02 15:00:00,49.31,49.31,48.83,48.87,81644.0,49.31,49.31,48.83,48.87,81644.0
2018-03-02 15:30:00,48.85,49.08,48.82,48.94,195229.0,48.85,49.08,48.82,48.94,195229.0
2018-03-05 09:30:00,48.89,50.34,48.88,50.13,94051.0,48.89,50.34,48.88,50.13,94051.0
2018-03-05 10:00:00,50.14,50.73,50.1,50.59,138885.0,50.14,50.73,50.1,50.59,138885.0
2018-03-05 10:30:00,50.59,50.7,50.29,50.43,83735.0,50.59,50.7,50.29,50.43,83735.0
2018-03-05 11:00:00,50.43,50.52,49.88,49.93,115601.0,50.43,50.52,49.88,49.93,115601.0
2018-03-05 11:30:00,49.94,50.0,49.62,49.78,47497.0,49.94,50.0,49.62,49.78,47497.0
2018-03-05 12:00:00,49.75,49.94,49.72,49.8,24968.0,49.75,49.94,49.72,49.8,24968.0
2018-03-05 12:30:00,49.77,50.11,49.49,50.11,35451.0,49.77,50.11,49.49,50.11,35451.0
2018-03-05 13:00:00,50.1,50.18,49.84,49.91,20411.0,50.1,50.18,49.84,49.91,20411.0
2018-03-05 13:30:00,49.89,50.12,49.88,50.05,41897.0,49.89,50.12,49.88,50.05,41897.0
2018-03-05 14:00:00,50.05,50.06,49.79,49.95,34696.0,50.05,50.06,49.79,49.95,34696.0
2018-03-05 14:30:00,50.01,50.06,49.88,49.98,32720.0,50.01,50.06,49.88,49.98,32720.0
2018-03-05 15:00:00,50.02,50.19,49.96,50.13,72425.0,50.02,50.19,49.96,50.13,72425.0
2018-03-05 15:30:00,50.13,50.26,49.75,49.93,149453.0,50.13,50.26,49.75,49.93,149453.0
2018-03-06 09:30:00,50.43,50.84,49.77,50.41,139842.0,50.43,50.84,49.77,50.41,139842.0
2018-03-06 10:00:00,50.42,51.03,50.17,50.86,65328.0,50.42,51.03,50.17,50.86,65328.0
2018-03-06 10:30:00,50.87,50.97,50.27,50.32,45519.0,50.87,50.97,50.27,50.32,45519.0
2018-03-06 11:00:00,50.31,50.6,49.96,50.27,37595.0,50.31,50.6,49.96,50.27,37595.0
2018-03-06 11:30:00,50.3,50.56,50.24,50.39,28172.0,50.3,50.56,50.24,50.39,28172.0
2018-03-06 12:00:00,50.39,51.82,50.39,51.49,131919.0,50.39,51.82,50.39,51.49,131919.0
2018-03-06 12:30:00,51.5,51.53,51.2,51.39,38743.0,51.5,51.53,51.2,51.39,38743.0
2018-03-06 13:00:00,51.4,51.89,51.37,51.54,45718.0,51.4,51.89,51.37,51.54,45718.0
2018-03-06 13:30:00,51.51,51.56,50.92,51.12,30263.0,51.51,51.56,50.92,51.12,30263.0
2018-03-06 14:00:00,51.16,51.27,51.01,51.03,36160.0,51.16,51.27,51.01,51.03,36160.0
2018-03-06 14:30:00,51.03,51.33,51.01,51.14,51550.0,51.03,51.33,51.01,51.14,51550.0
2018-03-06 15:00:00,51.15,51.67,51.14,51.67,29763.0,51.15,51.67,51.14,51.67,29763.0
2018-03-06 15:30:00,51.66,51.77,51.47,51.63,145567.0,51.66,51.77,51.47,51.63,145567.0
2018-03-07 09:30:00,51.11,52.93,50.6,52.84,121898.0,51.11,52.93,50.6,52.84,121898.0
2018-03-07 10:00:00,52.8,53.33,52.68,52.95,122188.0,52.8,53.33,52.68,52.95,122188.0
2018-03-07 10:30:00,52.89,53.25,52.87,53.25,73761.0,52.89,53.25,52.87,53.25,73761.0
2018-03-07 11:00:00,53.19,53.22,52.85,52.95,75671.0,53.19,53.22,52.85,52.95,75671.0
2018-03-07 11:30:00,52.97,53.21,52.9,53.09,33661.0,52.97,53.21,52.9,53.09,33661.0
2018-03-07 12:00:00,53.12,53.12,52.74,53.02,37983.0,53.12,53.12,52.74,53.02,37983.0
2018-03-07 12:30:00,53.03,53.53,52.93,53.46,66893.0,53.03,53.53,52.93,53.46,66893.0
2018-03-07 13:00:00,53.42,53.61,53.29,53.51,81634.0,53.42,53.61,53.29,53.51,81634.0
2018-03-07 13:30:00,53.55,53.6,53.15,53.35,35901.0,53.55,53.6,53.15,53.35,35901.0
2018-03-07 14:00:00,53.44,53.52,53.11,53.19,28838.0,53.44,53.52,53.11,53.19,28838.0
2018-03-07 14:30:00,53.14,53.25,52.77,52.86,76033.0,53.14,53.25,52.77,52.86,76033.0
2018-03-07 15:00:00,52.9,53.41,52.85,53.33,43579.0,52.9,53.41,52.85,53.33,43579.0
2018-03-07 15:30:00,53.36,53.62,53.14,53.32,141496.0,53.36,53.62,53.14,53.32,141496.0
2018-03-08 09:30:00,53.39,53.56,52.92,52.92,26381.0,53.39,53.56,52.92,52.92,26381.0
2018-03-08 10:00:00,52.92,53.11,52.25,52.44,37210.0,52.92,53.11,52.25,52.44,37210.0
2018-03-08 10:30:00,52.44,52.95,52.43,52.89,21807.0,52.44,52.95,52.43,52.89,21807.0
2018-03-08 11:00:00,52.83,53.14,52.59,52.76,40410.0,52.83,53.14,52.59,52.76,40410.0
2018-03-08 11:30:00,52.83,52.88,52.47,52.79,24162.0,52.83,52.88,52.47,52.79,24162.0
2018-03-08 12:00:00,52.78,52.95,52.5,52.7,21114.0,52.78,52.95,52.5,52.7,21114.0
2018-03-08 12:30:00,52.68,52.74,52.5,52.54,22472.0,52.68,52.74,52.5,52.54,22472.0
2018-03-08 13:00:00,52.53,52.53,52.28,52.35,25824.0,52.53,52.53,52.28,52.35,25824.0
2018-03-08 13:30:00,52.35,52.45,52.2,52.23,27382.0,52.35,52.45,52.2,52.23,27382.0
2018-03-08 14:00:00,52.2,52.27,52.01,52.13,36434.0,52.2,52.27,52.01,52.13,36434.0
2018-03-08 14:30:00,52.16,52.42,52.11,52.17,38829.0,52.16,52.42,52.11,52.17,38829.0
2018-03-08 15:00:00,52.22,52.37,52.15,52.15,34947.0,52.22,52.37,52.15,52.15,34947.0
2018-03-08 15:30:00,52.19,52.34,52.04,52.28,95079.0,52.19,52.34,52.04,52.28,95079.0
2018-03-09 09:30:00,52.72,53.15,52.43,53.11,56362.0,52.72,53.15,52.43,53.11,56362.0
2018-03-09 10:00:00,53.11,53.29,52.1,52.2,70368.0,53.11,53.29,52.1,52.2,70368.0
2018-03-09 10:30:00,52.27,52.7,52.17,52.45,64737.0,52.27,52.7,52.17,52.45,64737.0
2018-03-09 11:00:00,52.39,52.83,52.34,52.66,72624.0,52.39,52.83,52.34,52.66,72624.0
2018-03-09 11:30:00,52.65,53.05,52.56,52.87,31329.0,52.65,53.05,52.56,52.87,31329.0
2018-03-09 12:00:00,52.91,52.96,52.7,52.88,16129.0,52.91,52.96,52.7,52.88,16129.0
2018-03-09 12:30:00,52.87,53.32,52.85,53.27,47731.0,52.87,53.32,52.85,53.27,47731.0
2018-03-09 13:00:00,53.21,53.26,52.97,53.11,18655.0,53.21,53.26,52.97,53.11,18655.0
2018-03-09 13:30:00,53.14,53.14,52.92,53.02,17560.0,53.14,53.14,52.92,53.02,17560.0
2018-03-09 14:00:00,53.02,53.18,53.02,53.18,16390.0,53.02,53.18,53.02,53.18,16390.0
2018-03-09 14:30:00,53.19,53.42,53.18,53.35,46280.0,53.19,53.42,53.18,53.35,46280.0
2018-03-09 15:00:00,53.36,53.36,53.08,53.27,28373.0,53.36,53.36,53.08,53.27,28373.0
2018-03-09 15:30:00,53.27,53.33,52.86,52.98,96234.0,53.27,53.33,52.86,52.98,96234.0
2018-03-12 09:30:00,53.18,53.48,53.05,53.34,34658.0,53.18,53.48,53.05,53.34,34658.0
2018-03-12 10:00:00,53.32,54.48,53.21,54.4,119654.0,53.32,54.48,53.21,54.4,119654.0
2018-03-12 10:30:00,54.46,54.8,54.34,54.53,73996.0,54.46,54.8,54.34,54.53,73996.0
2018-03-12 11:00:00,54.56,54.83,54.56,54.82,65606.0,54.56,54.83,54.56,54.82,65606.0
2018-03-12 11:30:00,54.83,55.1,54.6,55.03,114219.0,54.83,55.1,54.6,55.03,114219.0
2018-03-12 12:00:00,55.08,55.15,54.58,54.58,32045.0,55.08,55.15,54.58,54.58,32045.0
2018-03-12 12:30:00,54.55,54.59,54.36,54.54,39729.0,54.55,54.59,54.36,54.54,39729.0
2018-03-12 13:00:00,54.48,54.83,54.45,54.83,12308.0,54.48,54.83,54.45,54.83,12308.0
2018-03-12 13:30:00,54.79,55.05,54.56,54.59,27650.0,54.79,55.05,54.56,54.59,27650.0
2018-03-12 14:00:00,54.52,54.8,54.42,54.79,16146.0,54.52,54.8,54.42,54.79,16146.0
2018-03-12 14:30:00,54.83,54.96,54.81,54.94,18691.0,54.83,54.96,54.81,54.94,18691.0
2018-03-12 15:00:00,54.94,55.16,54.8,54.85,35187.0,54.94,55.16,54.8,54.85,35187.0
2018-03-12 15:30:00,54.84,55.17,54.65,54.77,120115.0,54.84,55.17,54.65,54.77,120115.0
2018-03-13 09:30:00,55.13,55.96,55.01,55.96,76193.0,55.13,55.96,55.01,55.96,76193.0
2018-03-13 10:00:00,55.88,56.15,55.58,55.89,93158.0,55.88,56.15,55.58,55.89,93158.0
2018-03-13 10:30:00,55.96,56.47,55.79,56.05,69347.0,55.96,56.47,55.79,56.05,69347.0
2018-03-13 11:00:00,56.08,56.45,55.56,55.77,117907.0,56.08,56.45,55.56,55.77,117907.0
2018-03-13 11:30:00,55.67,56.39,55.67,56.35,91944.0,55.67,56.39,55.67,56.35,91944.0
2018-03-13 12:00:00,56.34,56.4,55.51,55.63,78208.0,56.34,56.4,55.51,55.63,78208.0
2018-03-13 12:30:00,55.63,55.78,55.33,55.47,43282.0,55.63,55.78,55.33,55.47,43282.0
2018-03-13 13:00:00,55.53,56.17,55.43,55.92,64890.0,55.53,56.17,55.43,55.92,64890.0
2018-03-13 13:30:00,55.96,56.2,55.56,55.69,73462.0,55.96,56.2,55.56,55.69,73462.0
2018-03-13 14:00:00,55.72,55.78,55.54,55.66,60283.0,55.72,55.78,55.54,55.66,60283.0
2018-03-13 14:30:00,55.7,55.71,55.3,55.57,48234.0,55.7,55.71,55.3,55.57,48234.0
2018-03-13 15:00:00,55.59,55.59,55.12,55.21,29102.0,55.59,55.59,55.12,55.21,29102.0
2018-03-13 15:30:00,55.19,55.23,54.8,55.05,91016.0,55.19,55.23,54.8,55.05,91016.0
2018-03-14 09:30:00,55.29,55.71,54.67,55.12,37544.0,55.29,55.71,54.67,55.12,37544.0
2018-03-14 10:00:00,55.08,55.17,54.22,54.27,39136.0,55.08,55.17,54.22,54.27,39136.0
2018-03-14 10:30:00,54.31,54.49,53.75,53.91,66261.0,54.31,54.49,53.75,53.91,66261.0
2018-03-14 11:00:00,53.9,54.17,53.71,54.0,32126.0,53.9,54.17,53.71,54.0,32126.0
2018-03-14 11:30:00,54.0,54.13,53.71,53.77,30456.0,54.0,54.13,53.71,53.77,30456.0
2018-03-14 12:00:00,53.8,53.83,53.55,53.76,27367.0,53.8,53.83,53.55,53.76,27367.0
2018-03-14 12:30:00,53.76,53.99,53.7,53.89,21473.0,53.76,53.99,53.7,53.89,21473.0
2018-03-14 13:00:00,53.87,53.92,53.7,53.7,16121.0,53.87,53.92,53.7,53.7,16121.0
2018-03-14 13:30:00,53.75,53.75,53.47,53.49,25729.0,53.75,53.75,53.47,53.49,25729.0
2018-03-14 14:00:00,53.46,53.72,53.2,53.58,35587.0,53.46,53.72,53.2,53.58,35587.0
2018-03-14 14:30:00,53.62,53.65,52.97,53.24,86951.0,53.62,53.65,52.97,53.24,86951.0
2018-03-14 15:00:00,53.28,53.48,52.95,53.46,53755.0,53.28,53.48,52.95,53.46,53755.0
2018-03-14 15:30:00,53.46,53.65,53.36,53.56,81620.0,53.46,53.65,53.36,53.56,81620.0
2018-03-15 09:30:00,52.5,52.5,50.22,50.22,387068.0,52.5,52.5,50.22,50.22,387068.0
2018-03-15 10:00:00,50.3,50.73,49.69,50.18,241945.0,50.3,50.73,49.69,50.18,241945.0
2018-03-15 10:30:00,50.22,52.4,50.22,52.04,193469.0,50.22,52.4,50.22,52.04,193469.0
2018-03-15 11:00:00,52.07,52.63,51.46,52.0,99197.0,52.07,52.63,51.46,52.0,99197.0
2018-03-15 11:30:00,51.89,52.09,51.62,51.63,95712.0,51.89,52.09,51.62,51.63,95712.0
2018-03-15 12:00:00,51.7,51.7,50.97,51.05,110395.0,51.7,51.7,50.97,51.05,110395.0
2018-03-15 12:30:00,51.11,51.5,50.43,50.48,65823.0,51.11,51.5,50.43,50.48,65823.0
2018-03-15 13:00:00,50.45,50.64,50.01,50.43,105791.0,50.45,50.64,50.01,50.43,105791.0
2018-03-15 13:30:00,50.44,51.13,50.43,50.78,54516.0,50.44,51.13,50.43,50.78,54516.0
2018-03-15 14:00:00,50.78,51.25,50.61,50.99,61781.0,50.78,51.25,50.61,50.99,61781.0
2018-03-15 14:30:00,50.99,51.3,50.78,51.3,57634.0,50.99,51.3,50.78,51.3,57634.0
2018-03-15 15:00:00,51.36,51.98,51.26,51.96,95806.0,51.36,51.98,51.26,51.96,95806.0
2018-03-15 15:30:00,51.98,52.2,51.81,52.17,172893.0,51.98,52.2,51.81,52.17,172893.0
2018-03-16 09:30:00,52.27,52.27,51.4,51.5,83879.0,52.27,52.27,51.4,51.5,83879.0
2018-03-16 10:00:00,51.55,52.06,51.55,51.7,37409.0,51.55,52.06,51.55,51.7,37409.0
2018-03-16 10:30:00,51.77,51.9,51.57,51.76,36930.0,51.77,51.9,51.57,51.76,36930.0
2018-03-16 11:00:00,51.75,51.88,51.53,51.6,36558.0,51.75,51.88,51.53,51.6,36558.0
2018-03-16 11:30:00,51.55,51.56,51.27,51.32,67342.0,51.55,51.56,51.27,51.32,67342.0
2018-03-16 12:00:00,51.33,51.5,51.3,51.46,25117.0,51.33,51.5,51.3,51.46,25117.0
2018-03-16 12:30:00,51.46,52.05,51.43,51.95,46093.0,51.46,52.05,51.43,51.95,46093.0
2018-03-16 13:00:00,51.98,51.98,51.45,51.66,20951.0,51.98,51.98,51.45,51.66,20951.0
2018-03-16 13:30:00,51.71,51.85,51.69,51.77,23157.0,51.71,51.85,51.69,51.77,23157.0
2018-03-16 14:00:00,51.82,51.82,51.4,51.6,49014.0,51.82,51.82,51.4,51.6,49014.0
2018-03-16 14:30:00,51.6,51.63,51.45,51.49,28558.0,51.6,51.63,51.45,51.49,28558.0
2018-03-16 15:00:00,51.5,51.89,51.5,51.84,28521.0,51.5,51.89,51.5,51.84,28521.0
2018-03-16 15:30:00,51.86,51.89,51.68,51.69,91372.0,51.86,51.89,51.68,51.69,91372.0
2018-03-19 09:30:00,51.56,53.08,51.25,52.73,106351.0,51.56,53.08,51.25,52.73,106351.0
2018-03-19 10:00:00,52.71,53.05,52.56,53.01,85588.0,52.71,53.05,52.56,53.01,85588.0
2018-03-19 10:30:00,53.0,53.15,52.51,52.73,62996.0,53.0,53.15,52.51,52.73,62996.0
2018-03-19 11:00:00,52.68,52.68,51.84,51.89,53274.0,52.68,52.68,51.84,51.89,53274.0
2018-03-19 11:30:00,51.89,52.1,51.54,52.05,43577.0,51.89,52.1,51.54,52.05,43577.0
2018-03-19 12:00:00,52.1,52.34,51.96,52.31,25471.0,52.1,52.34,51.96,52.31,25471.0
2018-03-19 12:30:00,52.23,52.3,51.99,52.3,25289.0,52.23,52.3,51.99,52.3,25289.0
2018-03-19 13:00:00,52.3,52.3,51.99,52.09,23497.0,52.3,52.3,51.99,52.09,23497.0
2018-03-19 13:30:00,52.12,52.69,52.05,52.69,37638.0,52.12,52.69,52.05,52.69,37638.0
2018-03-19 14:00:00,52.68,52.86,52.13,52.43,49202.0,52.68,52.86,52.13,52.43,49202.0
2018-03-19 14:30:00,52.36,52.53,52.17,52.43,52341.0,52.36,52.53,52.17,52.43,52341.0
2018-03-19 15:00:00,52.41,52.63,51.99,52.25,57407.0,52.41,52.63,51.99,52.25,57407.0
2018-03-19 15:30:00,52.31,52.69,52.18,52.61,148663.0,52.31,52.69,52.18,52.61,148663.0
2018-03-20 09:30:00,52.5,52.82,51.29,51.38,81354.0,52.5,52.82,51.29,51.38,81354.0
2018-03-20 10:00:00,51.43,51.76,51.39,51.58,33596.0,51.43,51.76,51.39,51.58,33596.0
2018-03-20 10:30:00,51.62,51.7,51.09,51.3,45864.0,51.62,51.7,51.09,51.3,45864.0
2018-03-20 11:00:00,51.35,51.45,51.15,51.33,22893.0,51.35,51.45,51.15,51.33,22893.0
2018-03-20 11:30:00,51.26,51.29,51.08,51.14,11921.0,51.26,51.29,51.08,51.14,11921.0
2018-03-20 12:00:00,51.14,51.39,51.05,51.32,14010.0,51.14,51.39,51.05,51.32,14010.0
2018-03-20 12:30:00,51.32,51.36,51.02,51.15,15954.0,51.32,51.36,51.02,51.15,15954.0
2018-03-20 13:00:00,51.14,51.19,50.8,50.84,22675.0,51.14,51.19,50.8,50.84,22675.0
2018-03-20 13:30:00,50.81,51.09,50.61,51.01,24420.0,50.81,51.09,50.61,51.01,24420.0
2018-03-20 14:00:00,50.98,51.43,50.91,51.31,20094.0,50.98,51.43,50.91,51.31,20094.0
2018-03-20 14:30:00,51.23,51.62,51.16,51.42,26226.0,51.23,51.62,51.16,51.42,26226.0
2018-03-20 15:00:00,51.48,51.54,51.36,51.39,21877.0,51.48,51.54,51.36,51.39,21877.0
2018-03-20 15:30:00,51.39,51.42,50.97,51.12,100585.0,51.39,51.42,50.97,51.12,100585.0
2018-03-21 09:30:00,51.06,51.75,51.03,51.55,26094.0,51.06,51.75,51.03,51.55,26094.0
2018-03-21 10:00:00,51.52,52.08,51.43,51.65,35784.0,51.52,52.08,51.43,51.65,35784.0
2018-03-21 10:30:00,51.64,51.97,51.62,51.69,20828.0,51.64,51.97,51.62,51.69,20828.0
2018-03-21 11:00:00,51.68,51.75,51.25,51.38,73068.0,51.68,51.75,51.25,51.38,73068.0
2018-03-21 11:30:00,51.43,51.64,51.24,51.46,28704.0,51.43,51.64,51.24,51.46,28704.0
2018-03-21 12:00:00,51.42,51.42,51.09,51.37,22861.0,51.42,51.42,51.09,51.37,22861.0
2018-03-21 12:30:00,51.4,51.75,51.35,51.46,20709.0,51.4,51.75,51.35,51.46,20709.0
2018-03-21 13:00:00,51.46,51.57,51.35,51.51,12648.0,51.46,51.57,51.35,51.51,12648.0
2018-03-21 13:30:00,51.53,51.74,51.38,51.65,22027.0,51.53,51.74,51.38,51.65,22027.0
2018-03-21 14:00:00,51.66,52.06,51.6,51.75,23376.0,51.66,52.06,51.6,51.75,23376.0
2018-03-21 14:30:00,51.68,51.82,51.34,51.52,15958.0,51.68,51.82,51.34,51.52,15958.0
2018-03-21 15:00:00,51.65,51.99,51.56,51.8,40537.0,51.65,51.99,51.56,51.8,40537.0
2018-03-21 15:30:00,51.8,51.99,51.69,51.91,59785.0,51.8,51.99,51.69,51.91,59785.0
2018-03-22 09:30:00,51.37,51.68,51.06,51.65,112717.0,51.37,51.68,51.06,51.65,112717.0
2018-03-22 10:00:00,51.64,52.19,51.57,51.61,22723.0,51.64,52.19,51.57,51.61,22723.0
2018-03-22 10:30:00,51.68,51.69,51.27,51.32,37565.0,51.68,51.69,51.27,51.32,37565.0
2018-03-22 11:00:00,51.39,51.69,51.22,51.33,13139.0,51.39,51.69,51.22,51.33,13139.0
2018-03-22 11:30:00,51.26,51.26,51.0,51.16,31977.0,51.26,51.26,51.0,51.16,31977.0
2018-03-22 12:00:00,51.18,51.7,51.11,51.7,31628.0,51.18,51.7,51.11,51.7,31628.0
2018-03-22 12:30:00,51.72,51.79,51.46,51.61,23216.0,51.72,51.79,51.46,51.61,23216.0
2018-03-22 13:00:00,51.61,51.82,51.42,51.58,44369.0,51.61,51.82,51.42,51.58,44369.0
2018-03-22 13:30:00,51.77,52.27,51.64,52.1,52366.0,51.77,52.27,51.64,52.1,52366.0
2018-03-22 14:00:00,52.05,52.09,51.57,51.59,31173.0,52.05,52.09,51.57,51.59,31173.0
2018-03-22 14:30:00,51.55,51.68,51.35,51.44,40851.0,51.55,51.68,51.35,51.44,40851.0
2018-03-22 15:00:00,51.47,51.6,51.13,51.23,35539.0,51.47,51.6,51.13,51.23,35539.0
2018-03-22 15:30:00,51.2,51.39,50.71,50.78,84769.0,51.2,51.39,50.71,50.78,84769.0
2018-03-23 09:30:00,50.69,50.7,49.89,50.15,61072.0,50.69,50.7,49.89,50.15,61072.0
2018-03-23 10:00:00,50.15,50.55,49.96,50.45,31930.0,50.15,50.55,49.96,50.45,31930.0
2018-03-23 10:30:00,50.48,50.78,50.33,50.49,36796.0,50.48,50.78,50.33,50.49,36796.0
2018-03-23 11:00:00,50.49,50.56,50.05,50.14,31860.0,50.49,50.56,50.05,50.14,31860.0
2018-03-23 11:30:00,50.13,50.49,49.65,49.66,63784.0,50.13,50.49,49.65,49.66,63784.0
2018-03-23 12:00:00,49.69,50.03,49.68,49.87,41646.0,49.69,50.03,49.68,49.87,41646.0
2018-03-23 12:30:00,49.86,49.87,49.52,49.7,34676.0,49.86,49.87,49.52,49.7,34676.0
2018-03-23 13:00:00,49.67,50.03,49.67,49.78,14461.0,49.67,50.03,49.67,49.78,14461.0
2018-03-23 13:30:00,49.82,49.84,49.47,49.59,74109.0,49.82,49.84,49.47,49.59,74109.0
2018-03-23 14:00:00,49.64,49.69,48.79,48.87,60347.0,49.64,49.69,48.79,48.87,60347.0
2018-03-23 14:30:00,48.86,48.97,48.07,48.08,54233.0,48.86,48.97,48.07,48.08,54233.0
2018-03-23 15:00:00,48.1,48.52,47.9,48.14,79474.0,48.1,48.52,47.9,48.14,79474.0
2018-03-23 15:30:00,48.13,48.16,47.55,47.75,201345.0,48.13,48.16,47.55,47.75,201345.0
2018-03-26 09:30:00,48.38,49.5,48.38,48.77,126364.0,48.38,49.5,48.38,48.77,126364.0
2018-03-26 10:00:00,48.84,49.31,48.25,48.26,75975.0,48.84,49.31,48.25,48.26,75975.0
2018-03-26 10:30:00,48.26,48.4,47.91,48.05,49463.0,48.26,48.4,47.91,48.05,49463.0
2018-03-26 11:00:00,48.05,48.33,47.37,47.87,155347.0,48.05,48.33,47.37,47.87,155347.0
2018-03-26 11:30:00,47.94,48.74,47.76,48.29,58976.0,47.94,48.74,47.76,48.29,58976.0
2018-03-26 12:00:00,48.28,48.8,48.11,48.15,60908.0,48.28,48.8,48.11,48.15,60908.0
2018-03-26 12:30:00,48.14,48.28,47.73,47.83,93954.0,48.14,48.28,47.73,47.83,93954.0
2018-03-26 13:00:00,47.88,48.3,47.83,48.14,37674.0,47.88,48.3,47.83,48.14,37674.0
2018-03-26 13:30:00,48.18,48.18,47.81,48.03,42861.0,48.18,48.18,47.81,48.03,42861.0
2018-03-26 14:00:00,48.03,48.78,47.82,48.51,44399.0,48.03,48.78,47.82,48.51,44399.0
2018-03-26 14:30:00,48.46,48.73,48.35,48.46,53711.0,48.46,48.73,48.35,48.46,53711.0
2018-03-26 15:00:00,48.43,49.0,48.4,48.96,58913.0,48.43,49.0,48.4,48.96,58913.0
2018-03-26 15:30:00,48.96,49.14,48.76,48.98,160712.0,48.96,49.14,48.76,48.98,160712.0
2018-03-27 09:30:00,49.4,49.49,48.43,48.71,136515.0,49.4,49.49,48.43,48.71,136515.0
2018-03-27 10:00:00,48.72,49.21,48.66,49.11,53320.0,48.72,49.21,48.66,49.11,53320.0
2018-03-27 10:30:00,49.05,49.07,48.55,48.63,23314.0,49.05,49.07,48.55,48.63,23314.0
2018-03-27 11:00:00,48.65,48.65,48.25,48.27,27356.0,48.65,48.65,48.25,48.27,27356.0
2018-03-27 11:30:00,48.25,48.45,48.02,48.08,109039.0,48.25,48.45,48.02,48.08,109039.0
2018-03-27 12:00:00,48.1,48.63,48.04,48.43,25460.0,48.1,48.63,48.04,48.43,25460.0
2018-03-27 12:30:00,48.34,48.37,48.13,48.28,54393.0,48.34,48.37,48.13,48.28,54393.0
2018-03-27 13:00:00,48.3,48.32,47.76,47.76,19576.0,48.3,48.32,47.76,47.76,19576.0
2018-03-27 13:30:00,47.78,47.89,47.36,47.39,50993.0,47.78,47.89,47.36,47.39,50993.0
2018-03-27 14:00:00,47.44,47.6,46.92,47.12,171533.0,47.44,47.6,46.92,47.12,171533.0
2018-03-27 14:30:00,47.13,47.23,46.76,46.86,85449.0,47.13,47.23,46.76,46.86,85449.0
2018-03-27 15:00:00,46.89,46.94,46.26,46.42,70155.0,46.89,46.94,46.26,46.42,70155.0
2018-03-27 15:30:00,46.35,46.37,45.56,45.79,197095.0,46.35,46.37,45.56,45.79,197095.0
2018-03-28 09:30:00,45.77,46.91,45.59,46.62,121488.0,45.77,46.91,45.59,46.62,121488.0
2018-03-28 10:00:00,46.7,46.8,45.78,46.07,62732.0,46.7,46.8,45.78,46.07,62732.0
2018-03-28 10:30:00,46.14,46.36,45.69,45.96,108945.0,46.14,46.36,45.69,45.96,108945.0
2018-03-28 11:00:00,46.0,46.25,45.46,45.73,116988.0,46.0,46.25,45.46,45.73,116988.0
2018-03-28 11:30:00,45.59,46.24,45.59,46.08,65934.0,45.59,46.24,45.59,46.08,65934.0
2018-03-28 12:00:00,46.08,46.29,45.96,45.99,62415.0,46.08,46.29,45.96,45.99,62415.0
2018-03-28 12:30:00,45.97,46.11,45.41,45.41,41797.0,45.97,46.11,45.41,45.41,41797.0
2018-03-28 13:00:00,45.37,45.71,45.21,45.61,58660.0,45.37,45.71,45.21,45.61,58660.0
2018-03-28 13:30:00,45.6,46.28,45.6,45.91,65150.0,45.6,46.28,45.6,45.91,65150.0
2018-03-28 14:00:00,45.93,46.18,45.78,45.95,56856.0,45.93,46.18,45.78,45.95,56856.0
2018-03-28 14:30:00,45.93,46.29,45.75,45.86,32957.0,45.93,46.29,45.75,45.86,32957.0
2018-03-28 15:00:00,45.81,46.08,45.56,46.03,67919.0,45.81,46.08,45.56,46.03,67919.0
2018-03-28 15:30:00,46.03,46.27,45.75,45.89,166836.0,46.03,46.27,45.75,45.89,166836.0
2018-03-29 09:30:00,46.15,46.69,45.24,45.35,71120.0,46.15,46.69,45.24,45.35,71120.0
2018-03-29 10:00:00,45.44,45.51,44.85,45.28,139324.0,45.44,45.51,44.85,45.28,139324.0
2018-03-29 10:30:00,45.26,45.99,45.26,45.94,63084.0,45.26,45.99,45.26,45.94,63084.0
2018-03-29 11:00:00,45.99,46.03,45.44,45.79,53890.0,45.99,46.03,45.44,45.79,53890.0
2018-03-29 11:30:00,45.81,46.06,45.61,45.96,45982.0,45.81,46.06,45.61,45.96,45982.0
2018-03-29 12:00:00,45.96,45.96,45.53,45.84,39926.0,45.96,45.96,45.53,45.84,39926.0
2018-03-29 12:30:00,45.81,45.96,44.27,44.76,224724.0,45.81,45.96,44.27,44.76,224724.0
2018-03-29 13:00:00,44.79,45.08,44.16,44.25,166170.0,44.79,45.08,44.16,44.25,166170.0
2018-03-29 13:30:00,44.21,44.27,43.38,43.66,368708.0,44.21,44.27,43.38,43.66,368708.0
2018-03-29 14:00:00,43.67,44.44,43.64,44.44,334936.0,43.67,44.44,43.64,44.44,334936.0
2018-03-29 14:30:00,44.4,44.68,44.26,44.26,158136.0,44.4,44.68,44.26,44.26,158136.0
2018-03-29 15:00:00,44.31,44.63,44.2,44.63,110011.0,44.31,44.63,44.2,44.63,110011.0
2018-03-29 15:30:00,44.59,44.64,44.05,44.08,272334.0,44.59,44.64,44.05,44.08,272334.0
2018-04-02 09:30:00,44.0,44.08,42.76,42.76,125667.0,44.0,44.08,42.76,42.76,125667.0
2018-04-02 10:00:00,42.76,43.05,42.33,42.47,111374.0,42.76,43.05,42.33,42.47,111374.0
2018-04-02 10:30:00,42.47,42.65,41.91,42.0,80098.0,42.47,42.65,41.91,42.0,80098.0
2018-04-02 11:00:00,41.99,42.06,41.42,41.82,111026.0,41.99,42.06,41.42,41.82,111026.0
2018-04-02 11:30:00,41.96,42.1,41.36,41.61,69542.0,41.96,42.1,41.36,41.61,69542.0
2018-04-02 12:00:00,41.64,41.97,41.13,41.32,98725.0,41.64,41.97,41.13,41.32,98725.0
2018-04-02 12:30:00,41.37,41.86,41.35,41.83,51590.0,41.37,41.86,41.35,41.83,51590.0
2018-04-02 13:00:00,41.86,42.14,41.67,41.69,93764.0,41.86,42.14,41.67,41.69,93764.0
2018-04-02 13:30:00,41.66,41.82,41.33,41.51,51131.0,41.66,41.82,41.33,41.51,51131.0
2018-04-02 14:00:00,41.51,41.73,41.23,41.7,54487.0,41.51,41.73,41.23,41.7,54487.0
2018-04-02 14:30:00,41.68,42.16,41.5,42.0,90747.0,41.68,42.16,41.5,42.0,90747.0
2018-04-02 15:00:00,42.0,42.21,41.72,41.94,127961.0,42.0,42.21,41.72,41.94,127961.0
2018-04-02 15:30:00,41.99,42.26,41.56,42.13,219638.0,41.99,42.26,41.56,42.13,219638.0
2018-04-03 09:30:00,42.27,42.77,42.12,42.33,61839.0,42.27,42.77,42.12,42.33,61839.0
2018-04-03 10:00:00,42.3,42.46,41.75,42.01,81390.0,42.3,42.46,41.75,42.01,81390.0
2018-04-03 10:30:00,42.02,42.44,41.64,42.41,65463.0,42.02,42.44,41.64,42.41,65463.0
2018-04-03 11:00:00,42.38,43.09,42.32,42.97,57682.0,42.38,43.09,42.32,42.97,57682.0
2018-04-03 11:30:00,43.0,43.0,42.64,42.64,47728.0,43.0,43.0,42.64,42.64,47728.0
2018-04-03 12:00:00,42.57,42.7,42.37,42.37,44774.0,42.57,42.7,42.37,42.37,44774.0
2018-04-03 12:30:00,42.4,42.6,42.38,42.6,39681.0,42.4,42.6,42.38,42.6,39681.0
2018-04-03 13:00:00,42.6,42.72,42.46,42.58,30995.0,42.6,42.72,42.46,42.58,30995.0
2018-04-03 13:30:00,42.62,42.64,42.31,42.39,29838.0,42.62,42.64,42.31,42.39,29838.0
2018-04-03 14:00:00,42.42,42.42,41.86,41.89,41399.0,42.42,42.42,41.86,41.89,41399.0
2018-04-03 14:30:00,41.89,42.26,41.65,42.24,62648.0,41.89,42.26,41.65,42.24,62648.0
2018-04-03 15:00:00,42.24,42.45,41.95,42.19,108205.0,42.24,42.45,41.95,42.19,108205.0
2018-04-03 15:30:00,42.18,42.21,41.85,42.01,126874.0,42.18,42.21,41.85,42.01,126874.0
2018-04-04 09:30:00,41.26,41.71,40.7,41.46,68247.0,41.26,41.71,40.7,41.46,68247.0
2018-04-04 10:00:00,41.59,41.77,41.26,41.42,34649.0,41.59,41.77,41.26,41.42,34649.0
2018-04-04 10:30:00,41.45,41.62,41.03,41.62,52207.0,41.45,41.62,41.03,41.62,52207.0
2018-04-04 11:00:00,41.63,42.11,41.38,42.1,64032.0,41.63,42.11,41.38,42.1,64032.0
2018-04-04 11:30:00,42.09,42.43,42.02,42.36,38812.0,42.09,42.43,42.02,42.36,38812.0
2018-04-04 12:00:00,42.43,42.68,42.3,42.67,39518.0,42.43,42.68,42.3,42.67,39518.0
2018-04-04 12:30:00,42.71,42.94,42.49,42.56,38265.0,42.71,42.94,42.49,42.56,38265.0
2018-04-04 13:00:00,42.54,42.57,42.23,42.37,31741.0,42.54,42.57,42.23,42.37,31741.0
2018-04-04 13:30:00,42.38,42.61,42.31,42.48,52970.0,42.38,42.61,42.31,42.48,52970.0
2018-04-04 14:00:00,42.5,42.92,42.49,42.88,54036.0,42.5,42.92,42.49,42.88,54036.0
2018-04-04 14:30:00,42.81,42.87,42.68,42.83,73791.0,42.81,42.87,42.68,42.83,73791.0
2018-04-04 15:00:00,42.79,43.04,42.78,43.04,62179.0,42.79,43.04,42.78,43.04,62179.0
2018-04-04 15:30:00,42.99,43.2,42.95,42.99,169396.0,42.99,43.2,42.95,42.99,169396.0
2018-04-05 09:30:00,43.37,43.71,42.57,42.91,56453.0,43.37,43.71,42.57,42.91,56453.0
2018-04-05 10:00:00,42.94,43.05,42.71,42.83,25654.0,42.94,43.05,42.71,42.83,25654.0
2018-04-05 10:30:00,42.83,43.09,42.83,43.08,25311.0,42.83,43.09,42.83,43.08,25311.0
2018-04-05 11:00:00,43.08,43.42,43.03,43.42,56953.0,43.08,43.42,43.03,43.42,56953.0
2018-04-05 11:30:00,43.4,43.59,43.16,43.16,42152.0,43.4,43.59,43.16,43.16,42152.0
2018-04-05 12:00:00,43.13,43.27,42.94,42.94,35132.0,43.13,43.27,42.94,42.94,35132.0
2018-04-05 12:30:00,42.94,43.14,42.93,43.12,24901.0,42.94,43.14,42.93,43.12,24901.0
2018-04-05 13:00:00,43.14,43.24,42.87,42.96,31646.0,43.14,43.24,42.87,42.96,31646.0
2018-04-05 13:30:00,42.91,43.07,42.76,42.8,50018.0,42.91,43.07,42.76,42.8,50018.0
2018-04-05 14:00:00,42.83,42.94,42.76,42.87,26267.0,42.83,42.94,42.76,42.87,26267.0
2018-04-05 14:30:00,42.87,43.1,42.83,43.01,24033.0,42.87,43.1,42.83,43.01,24033.0
2018-04-05 15:00:00,43.01,43.12,42.94,42.98,26790.0,43.01,43.12,42.94,42.98,26790.0
2018-04-05 15:30:00,42.99,43.03,42.48,42.54,137808.0,42.99,43.03,42.48,42.54,137808.0
2018-04-06 09:30:00,42.16,42.23,41.33,41.61,66520.0,42.16,42.23,41.33,41.61,66520.0
2018-04-06 10:00:00,41.61,41.79,40.94,40.95,65311.0,41.61,41.79,40.94,40.95,65311.0
2018-04-06 10:30:00,40.93,41.33,40.7,41.27,92328.0,40.93,41.33,40.7,41.27,92328.0
2018-04-06 11:00:00,41.33,41.54,41.15,41.3,33449.0,41.33,41.54,41.15,41.3,33449.0
2018-04-06 11:30:00,41.3,41.35,40.99,41.06,48060.0,41.3,41.35,40.99,41.06,48060.0
2018-04-06 12:00:00,41.07,41.07,40.56,40.58,32758.0,41.07,41.07,40.56,40.58,32758.0
2018-04-06 12:30:00,40.54,40.89,40.54,40.8,48984.0,40.54,40.89,40.54,40.8,48984.0
2018-04-06 13:00:00,40.77,41.15,40.75,40.99,58321.0,40.77,41.15,40.75,40.99,58321.0
2018-04-06 13:30:00,40.97,41.1,40.55,40.59,40916.0,40.97,41.1,40.55,40.59,40916.0
2018-04-06 14:00:00,40.63,40.81,40.56,40.7,35823.0,40.63,40.81,40.56,40.7,35823.0
2018-04-06 14:30:00,40.72,40.73,40.33,40.5,54782.0,40.72,40.73,40.33,40.5,54782.0
2018-04-06 15:00:00,40.5,40.9,40.45,40.71,68198.0,40.5,40.9,40.45,40.71,68198.0
2018-04-06 15:30:00,40.72,40.95,40.65,40.68,131392.0,40.72,40.95,40.65,40.68,131392.0
2018-04-09 09:30:00,41.02,41.73,40.99,41.42,79113.0,41.02,41.73,40.99,41.42,79113.0
2018-04-09 10:00:00,41.36,41.58,40.84,41.48,48146.0,41.36,41.58,40.84,41.48,48146.0
2018-04-09 10:30:00,41.52,42.2,41.46,42.18,51360.0,41.52,42.2,41.46,42.18,51360.0
2018-04-09 11:00:00,42.14,42.29,41.91,42.29,37451.0,42.14,42.29,41.91,42.29,37451.0
2018-04-09 11:30:00,42.29,42.46,42.06,42.39,39887.0,42.29,42.46,42.06,42.39,39887.0
2018-04-09 12:00:00,42.39,42.63,42.33,42.53,43250.0,42.39,42.63,42.33,42.53,43250.0
2018-04-09 12:30:00,42.48,42.48,42.1,42.14,36521.0,42.48,42.48,42.1,42.14,36521.0
2018-04-09 13:00:00,42.22,42.3,42.1,42.25,25108.0,42.22,42.3,42.1,42.25,25108.0
2018-04-09 13:30:00,42.25,42.35,42.17,42.28,31354.0,42.25,42.35,42.17,42.28,31354.0
2018-04-09 14:00:00,42.25,42.34,42.12,42.26,41836.0,42.25,42.34,42.12,42.26,41836.0
2018-04-09 14:30:00,42.25,42.31,41.88,42.02,82775.0,42.25,42.31,41.88,42.02,82775.0
2018-04-09 15:00:00,42.02,42.1,41.92,41.92,107143.0,42.02,42.1,41.92,41.92,107143.0
2018-04-09 15:30:00,41.88,41.89,41.53,41.6,130013.0,41.88,41.89,41.53,41.6,130013.0
2018-04-10 09:30:00,42.12,42.52,41.91,42.49,55984.0,42.12,42.52,41.91,42.49,55984.0
2018-04-10 10:00:00,42.45,42.65,42.4,42.56,23929.0,42.45,42.65,42.4,42.56,23929.0
2018-04-10 10:30:00,42.64,43.03,42.58,42.97,30520.0,42.64,43.03,42.58,42.97,30520.0
2018-04-10 11:00:00,43.02,43.2,42.74,42.8,41934.0,43.02,43.2,42.74,42.8,41934.0
2018-04-10 11:30:00,42.81,43.04,42.58,43.04,32883.0,42.81,43.04,42.58,43.04,32883.0
2018-04-10 12:00:00,42.98,43.02,42.59,42.62,25638.0,42.98,43.02,42.59,42.62,25638.0
2018-04-10 12:30:00,42.62,42.91,42.62,42.82,18132.0,42.62,42.91,42.62,42.82,18132.0
2018-04-10 13:00:00,42.82,43.14,42.78,43.09,28399.0,42.82,43.14,42.78,43.09,28399.0
2018-04-10 13:30:00,43.08,43.23,42.99,43.15,38623.0,43.08,43.23,42.99,43.15,38623.0
2018-04-10 14:00:00,43.14,43.22,43.08,43.09,30147.0,43.14,43.22,43.08,43.09,30147.0
2018-04-10 14:30:00,43.08,43.45,43.0,43.36,104118.0,43.08,43.45,43.0,43.36,104118.0
2018-04-10 15:00:00,43.36,43.42,43.2,43.36,104309.0,43.36,43.42,43.2,43.36,104309.0
2018-04-10 15:30:00,43.35,43.68,43.28,43.6,186958.0,43.35,43.68,43.28,43.6,186958.0
2018-04-11 09:30:00,43.36,43.88,43.07,43.86,59028.0,43.36,43.88,43.07,43.86,59028.0
2018-04-11 10:00:00,43.85,44.34,43.81,44.19,48673.0,43.85,44.34,43.81,44.19,48673.0
2018-04-11 10:30:00,44.19,44.23,43.83,43.86,24488.0,44.19,44.23,43.83,43.86,24488.0
2018-04-11 11:00:00,43.82,44.3,43.71,43.95,73360.0,43.82,44.3,43.71,43.95,73360.0
2018-04-11 11:30:00,43.98,44.0,43.73,43.79,45160.0,43.98,44.0,43.73,43.79,45160.0
2018-04-11 12:00:00,43.82,44.09,43.8,43.86,24639.0,43.82,44.09,43.8,43.86,24639.0
2018-04-11 12:30:00,43.86,43.95,43.65,43.73,36695.0,43.86,43.95,43.65,43.73,36695.0
2018-04-11 13:00:00,43.73,43.93,43.68,43.82,15924.0,43.73,43.93,43.68,43.82,15924.0
2018-04-11 13:30:00,43.77,43.81,43.55,43.55,28682.0,43.77,43.81,43.55,43.55,28682.0
2018-04-11 14:00:00,43.58,43.77,43.38,43.59,41101.0,43.58,43.77,43.38,43.59,41101.0
2018-04-11 14:30:00,43.59,43.79,43.52,43.6,25022.0,43.59,43.79,43.52,43.6,25022.0
2018-04-11 15:00:00,43.62,43.65,43.19,43.29,47136.0,43.62,43.65,43.19,43.29,47136.0
2018-04-11 15:30:00,43.3,43.56,43.25,43.55,183614.0,43.3,43.56,43.25,43.55,183614.0
2018-04-12 09:30:00,43.65,43.81,43.11,43.55,41453.0,43.65,43.81,43.11,43.55,41453.0
2018-04-12 10:00:00,43.56,44.14,43.55,43.95,41977.0,43.56,44.14,43.55,43.95,41977.0
2018-04-12 10:30:00,43.99,43.99,43.67,43.77,34358.0,43.99,43.99,43.67,43.77,34358.0
2018-04-12 11:00:00,43.73,44.21,43.71,44.02,24584.0,43.73,44.21,43.71,44.02,24584.0
2018-04-12 11:30:00,44.04,44.31,44.04,44.23,81690.0,44.04,44.31,44.04,44.23,81690.0
2018-04-12 12:00:00,44.23,44.29,44.15,44.19,43906.0,44.23,44.29,44.15,44.19,43906.0
2018-04-12 12:30:00,44.17,44.23,43.94,44.17,34851.0,44.17,44.23,43.94,44.17,34851.0
2018-04-12 13:00:00,44.19,44.21,43.98,44.08,74960.0,44.19,44.21,43.98,44.08,74960.0
2018-04-12 13:30:00,44.07,44.07,43.72,43.82,56109.0,44.07,44.07,43.72,43.82,56109.0
2018-04-12 14:00:00,43.78,44.03,43.78,43.88,17321.0,43.78,44.03,43.78,43.88,17321.0
2018-04-12 14:30:00,43.88,44.04,43.8,43.99,21922.0,43.88,44.04,43.8,43.99,21922.0
2018-04-12 15:00:00,44.0,44.15,43.88,44.01,43899.0,44.0,44.15,43.88,44.01,43899.0
2018-04-12 15:30:00,44.02,44.05,43.75,43.81,157277.0,44.02,44.05,43.75,43.81,157277.0
2018-04-13 09:30:00,43.95,43.95,43.37,43.48,46943.0,43.95,43.95,43.37,43.48,46943.0
2018-04-13 10:00:00,43.4,43.62,43.01,43.36,29256.0,43.4,43.62,43.01,43.36,29256.0
2018-04-13 10:30:00,43.34,43.34,42.82,42.82,26540.0,43.34,43.34,42.82,42.82,26540.0
2018-04-13 11:00:00,42.81,43.19,42.69,43.11,28723.0,42.81,43.19,42.69,43.11,28723.0
2018-04-13 11:30:00,43.13,43.3,43.12,43.21,6282.0,43.13,43.3,43.12,43.21,6282.0
2018-04-13 12:00:00,43.22,43.46,43.16,43.34,10202.0,43.22,43.46,43.16,43.34,10202.0
2018-04-13 12:30:00,43.32,43.34,43.2,43.34,7835.0,43.32,43.34,43.2,43.34,7835.0
2018-04-13 13:00:00,43.38,43.73,43.37,43.65,14494.0,43.38,43.73,43.37,43.65,14494.0
2018-04-13 13:30:00,43.66,43.87,43.54,43.73,15178.0,43.66,43.87,43.54,43.73,15178.0
2018-04-13 14:00:00,43.7,43.7,43.44,43.47,12794.0,43.7,43.7,43.44,43.47,12794.0
2018-04-13 14:30:00,43.44,43.53,43.34,43.41,12471.0,43.44,43.53,43.34,43.41,12471.0
2018-04-13 15:00:00,43.36,43.36,43.16,43.31,51879.0,43.36,43.36,43.16,43.31,51879.0
2018-04-13 15:30:00,43.28,43.77,43.28,43.63,128471.0,43.28,43.77,43.28,43.63,128471.0
2018-04-16 09:30:00,43.69,43.79,43.13,43.23,41676.0,43.69,43.79,43.13,43.23,41676.0
2018-04-16 10:00:00,43.24,43.49,43.08,43.45,23703.0,43.24,43.49,43.08,43.45,23703.0
2018-04-16 10:30:00,43.45,43.49,43.25,43.31,20706.0,43.45,43.49,43.25,43.31,20706.0
2018-04-16 11:00:00,43.32,43.62,43.25,43.55,46670.0,43.32,43.62,43.25,43.55,46670.0
2018-04-16 11:30:00,43.55,43.57,43.23,43.5,29567.0,43.55,43.57,43.23,43.5,29567.0
2018-04-16 12:00:00,43.49,43.71,43.39,43.41,36913.0,43.49,43.71,43.39,43.41,36913.0
2018-04-16 12:30:00,43.41,43.64,43.41,43.56,13175.0,43.41,43.64,43.41,43.56,13175.0
2018-04-16 13:00:00,43.53,43.7,43.53,43.58,11741.0,43.53,43.7,43.53,43.58,11741.0
2018-04-16 13:30:00,43.62,43.76,43.62,43.75,13662.0,43.62,43.76,43.62,43.75,13662.0
2018-04-16 14:00:00,43.76,43.87,43.58,43.62,19425.0,43.76,43.87,43.58,43.62,19425.0
2018-04-16 14:30:00,43.67,43.86,43.51,43.54,23377.0,43.67,43.86,43.51,43.54,23377.0
2018-04-16 15:00:00,43.55,43.62,43.38,43.44,28889.0,43.55,43.62,43.38,43.44,28889.0
2018-04-16 15:30:00,43.45,43.55,43.4,43.48,87199.0,43.45,43.55,43.4,43.48,87199.0
2018-04-17 09:30:00,43.79,44.17,43.61,44.01,27198.0,43.79,44.17,43.61,44.01,27198.0
2018-04-17 10:00:00,44.0,44.15,43.88,44.1,45305.0,44.0,44.15,43.88,44.1,45305.0
2018-04-17 10:30:00,44.12,44.4,44.1,44.27,57213.0,44.12,44.4,44.1,44.27,57213.0
2018-04-17 11:00:00,44.3,44.35,44.04,44.06,41175.0,44.3,44.35,44.04,44.06,41175.0
2018-04-17 11:30:00,44.06,44.16,43.95,44.16,21434.0,44.06,44.16,43.95,44.16,21434.0
2018-04-17 12:00:00,44.16,44.79,44.16,44.79,33171.0,44.16,44.79,44.16,44.79,33171.0
2018-04-17 12:30:00,44.77,44.79,44.32,44.49,24475.0,44.77,44.79,44.32,44.49,24475.0
2018-04-17 13:00:00,44.46,44.58,44.14,44.16,34207.0,44.46,44.58,44.14,44.16,34207.0
2018-04-17 13:30:00,44.18,44.44,44.13,44.41,26158.0,44.18,44.44,44.13,44.41,26158.0
2018-04-17 14:00:00,44.32,44.43,44.16,44.16,22041.0,44.32,44.43,44.16,44.16,22041.0
2018-04-17 14:30:00,44.18,44.49,44.15,44.45,15438.0,44.18,44.49,44.15,44.45,15438.0
2018-04-17 15:00:00,44.46,44.79,44.45,44.78,39974.0,44.46,44.79,44.45,44.78,39974.0
2018-04-17 15:30:00,44.79,44.79,44.42,44.48,68820.0,44.79,44.79,44.42,44.48,68820.0
2018-04-18 09:30:00,44.49,45.74,44.49,45.63,103981.0,44.49,45.74,44.49,45.63,103981.0
2018-04-18 10:00:00,45.62,46.22,45.55,46.22,107830.0,45.62,46.22,45.55,46.22,107830.0
2018-04-18 10:30:00,46.22,46.32,45.96,46.16,71159.0,46.22,46.32,45.96,46.16,71159.0
2018-04-18 11:00:00,46.17,46.88,46.14,46.47,104288.0,46.17,46.88,46.14,46.47,104288.0
2018-04-18 11:30:00,46.47,46.72,46.04,46.59,54770.0,46.47,46.72,46.04,46.59,54770.0
2018-04-18 12:00:00,46.54,46.7,46.42,46.54,60658.0,46.54,46.7,46.42,46.54,60658.0
2018-04-18 12:30:00,46.56,46.7,46.47,46.64,36721.0,46.56,46.7,46.47,46.64,36721.0
2018-04-18 13:00:00,46.64,47.09,46.46,46.52,103353.0,46.64,47.09,46.46,46.52,103353.0
2018-04-18 13:30:00,46.57,46.58,46.31,46.31,65582.0,46.57,46.58,46.31,46.31,65582.0
2018-04-18 14:00:00,46.32,46.7,46.22,46.42,90666.0,46.32,46.7,46.22,46.42,90666.0
2018-04-18 14:30:00,46.41,46.47,46.12,46.16,53191.0,46.41,46.47,46.12,46.16,53191.0
2018-04-18 15:00:00,46.11,46.22,45.76,46.06,108895.0,46.11,46.22,45.76,46.06,108895.0
2018-04-18 15:30:00,46.06,46.27,45.99,46.06,147615.0,46.06,46.27,45.99,46.06,147615.0
2018-04-19 09:30:00,46.04,46.44,45.62,46.13,73012.0,46.04,46.44,45.62,46.13,73012.0
2018-04-19 10:00:00,46.11,46.27,45.58,45.58,38316.0,46.11,46.27,45.58,45.58,38316.0
2018-04-19 10:30:00,45.58,45.74,45.08,45.37,77317.0,45.58,45.74,45.08,45.37,77317.0
2018-04-19 11:00:00,45.36,45.7,45.12,45.67,45427.0,45.36,45.7,45.12,45.67,45427.0
2018-04-19 11:30:00,45.7,45.84,45.26,45.28,42777.0,45.7,45.84,45.26,45.28,42777.0
2018-04-19 12:00:00,45.27,45.3,44.93,45.21,49607.0,45.27,45.3,44.93,45.21,49607.0
2018-04-19 12:30:00,45.26,45.39,45.1,45.11,20985.0,45.26,45.39,45.1,45.11,20985.0
2018-04-19 13:00:00,45.1,45.18,45.02,45.18,24593.0,45.1,45.18,45.02,45.18,24593.0
2018-04-19 13:30:00,45.18,45.48,45.18,45.37,26055.0,45.18,45.48,45.18,45.37,26055.0
2018-04-19 14:00:00,45.38,45.5,45.21,45.26,31868.0,45.38,45.5,45.21,45.26,31868.0
2018-04-19 14:30:00,45.26,46.56,45.14,46.0,131921.0,45.26,46.56,45.14,46.0,131921.0
2018-04-19 15:00:00,46.0,46.08,45.81,45.89,89946.0,46.0,46.08,45.81,45.89,89946.0
2018-04-19 15:30:00,45.89,46.27,45.79,45.85,217673.0,45.89,46.27,45.79,45.85,217673.0
2018-04-20 09:30:00,50.44,50.44,47.88,48.43,867467.0,50.44,50.44,47.88,48.43,867467.0
2018-04-20 10:00:00,48.38,48.4,46.8,48.04,536315.0,48.38,48.4,46.8,48.04,536315.0
2018-04-20 10:30:00,48.03,48.46,47.41,47.58,350041.0,48.03,48.46,47.41,47.58,350041.0
2018-04-20 11:00:00,47.58,47.8,46.77,47.67,245173.0,47.58,47.8,46.77,47.67,245173.0
2018-04-20 11:30:00,47.66,48.3,47.65,48.22,130140.0,47.66,48.3,47.65,48.22,130140.0
2018-04-20 12:00:00,48.21,48.62,47.83,48.0,129414.0,48.21,48.62,47.83,48.0,129414.0
2018-04-20 12:30:00,48.0,48.85,47.83,48.4,269281.0,48.0,48.85,47.83,48.4,269281.0
2018-04-20 13:00:00,48.42,48.75,48.2,48.56,82782.0,48.42,48.75,48.2,48.56,82782.0
2018-04-20 13:30:00,48.53,48.53,48.14,48.43,74890.0,48.53,48.53,48.14,48.43,74890.0
2018-04-20 14:00:00,48.43,48.43,48.16,48.36,98518.0,48.43,48.43,48.16,48.36,98518.0
2018-04-20 14:30:00,48.35,48.64,48.25,48.62,96271.0,48.35,48.64,48.25,48.62,96271.0
2018-04-20 15:00:00,48.62,48.75,48.2,48.73,163159.0,48.62,48.75,48.2,48.73,163159.0
2018-04-20 15:30:00,48.74,49.09,48.36,48.52,393438.0,48.74,49.09,48.36,48.52,393438.0
2018-04-23 09:30:00,48.85,50.14,48.74,49.65,353541.0,48.85,50.14,48.74,49.65,353541.0
2018-04-23 10:00:00,49.66,50.41,49.66,50.08,202338.0,49.66,50.41,49.66,50.08,202338.0
2018-04-23 10:30:00,50.02,50.49,49.94,50.27,109231.0,50.02,50.49,49.94,50.27,109231.0
2018-04-23 11:00:00,50.24,50.66,50.09,50.61,115254.0,50.24,50.66,50.09,50.61,115254.0
2018-04-23 11:30:00,50.61,51.0,50.39,50.85,98048.0,50.61,51.0,50.39,50.85,98048.0
2018-04-23 12:00:00,50.83,50.94,50.54,50.65,58992.0,50.83,50.94,50.54,50.65,58992.0
2018-04-23 12:30:00,50.64,50.81,50.44,50.54,62628.0,50.64,50.81,50.44,50.54,62628.0
2018-04-23 13:00:00,50.5,50.8,50.06,50.51,151678.0,50.5,50.8,50.06,50.51,151678.0
2018-04-23 13:30:00,50.48,50.65,50.1,50.33,195731.0,50.48,50.65,50.1,50.33,195731.0
2018-04-23 14:00:00,50.29,50.31,49.66,49.69,120443.0,50.29,50.31,49.66,49.69,120443.0
2018-04-23 14:30:00,49.67,49.69,49.16,49.24,77847.0,49.67,49.69,49.16,49.24,77847.0
2018-04-23 15:00:00,49.22,50.35,49.22,50.19,209272.0,49.22,50.35,49.22,50.19,209272.0
2018-04-23 15:30:00,50.21,50.84,50.17,50.7,540409.0,50.21,50.84,50.17,50.7,540409.0
2018-04-24 09:30:00,49.41,49.75,48.03,48.5,317973.0,49.41,49.75,48.03,48.5,317973.0
2018-04-24 10:00:00,48.51,49.27,48.45,48.89,128711.0,48.51,49.27,48.45,48.89,128711.0
2018-04-24 10:30:00,48.89,48.98,48.42,48.62,77697.0,48.89,48.98,48.42,48.62,77697.0
2018-04-24 11:00:00,48.61,48.75,48.18,48.4,275750.0,48.61,48.75,48.18,48.4,275750.0
2018-04-24 11:30:00,48.4,48.74,48.25,48.33,135170.0,48.4,48.74,48.25,48.33,135170.0
2018-04-24 12:00:00,48.32,48.68,47.72,47.73,158036.0,48.32,48.68,47.72,47.73,158036.0
2018-04-24 12:30:00,47.73,47.76,45.3,46.03,641339.0,47.73,47.76,45.3,46.03,641339.0
2018-04-24 13:00:00,46.04,46.34,45.95,46.11,123931.0,46.04,46.34,45.95,46.11,123931.0
2018-04-24 13:30:00,46.12,46.47,45.7,45.84,100577.0,46.12,46.47,45.7,45.84,100577.0
2018-04-24 14:00:00,45.8,45.8,45.0,45.02,205056.0,45.8,45.8,45.0,45.02,205056.0
2018-04-24 14:30:00,45.02,45.36,44.81,44.98,167608.0,45.02,45.36,44.81,44.98,167608.0
2018-04-24 15:00:00,45.02,45.86,44.92,45.39,174191.0,45.02,45.86,44.92,45.39,174191.0
2018-04-24 15:30:00,45.43,45.7,45.26,45.33,229719.0,45.43,45.7,45.26,45.33,229719.0
2018-04-25 09:30:00,45.56,45.95,44.3,44.31,136117.0,45.56,45.95,44.3,44.31,136117.0
2018-04-25 10:00:00,44.31,44.63,43.98,44.52,126043.0,44.31,44.63,43.98,44.52,126043.0
2018-04-25 10:30:00,44.5,44.92,44.46,44.61,99300.0,44.5,44.92,44.46,44.61,99300.0
2018-04-25 11:00:00,44.58,44.77,44.52,44.75,43428.0,44.58,44.77,44.52,44.75,43428.0
2018-04-25 11:30:00,44.72,44.75,44.22,44.23,30878.0,44.72,44.75,44.22,44.23,30878.0
2018-04-25 12:00:00,44.21,44.44,44.13,44.35,21591.0,44.21,44.44,44.13,44.35,21591.0
2018-04-25 12:30:00,44.35,44.46,44.33,44.36,17002.0,44.35,44.46,44.33,44.36,17002.0
2018-04-25 13:00:00,44.37,44.57,44.08,44.11,75259.0,44.37,44.57,44.08,44.11,75259.0
2018-04-25 13:30:00,44.12,44.57,44.12,44.37,39241.0,44.12,44.57,44.12,44.37,39241.0
2018-04-25 14:00:00,44.36,44.38,44.15,44.15,28801.0,44.36,44.38,44.15,44.15,28801.0
2018-04-25 14:30:00,44.14,44.39,44.13,44.36,49181.0,44.14,44.39,44.13,44.36,49181.0
2018-04-25 15:00:00,44.36,44.36,44.07,44.07,49202.0,44.36,44.36,44.07,44.07,49202.0
2018-04-25 15:30:00,44.07,44.08,43.95,43.98,113824.0,44.07,44.08,43.95,43.98,113824.0
2018-04-26 09:30:00,44.13,44.26,43.18,43.9,95115.0,44.13,44.26,43.18,43.9,95115.0
2018-04-26 10:00:00,43.9,44.5,43.71,44.12,70428.0,43.9,44.5,43.71,44.12,70428.0
2018-04-26 10:30:00,44.15,44.22,43.89,44.06,38609.0,44.15,44.22,43.89,44.06,38609.0
2018-04-26 11:00:00,44.09,44.12,43.85,43.91,50227.0,44.09,44.12,43.85,43.91,50227.0
2018-04-26 11:30:00,43.89,44.01,43.57,43.83,62254.0,43.89,44.01,43.57,43.83,62254.0
2018-04-26 12:00:00,43.88,44.1,43.68,43.93,126726.0,43.88,44.1,43.68,43.93,126726.0
2018-04-26 12:30:00,43.91,43.95,43.53,43.62,56743.0,43.91,43.95,43.53,43.62,56743.0
2018-04-26 13:00:00,43.63,43.75,43.6,43.63,33313.0,43.63,43.75,43.6,43.63,33313.0
2018-04-26 13:30:00,43.6,43.86,43.6,43.84,30145.0,43.6,43.86,43.6,43.84,30145.0
2018-04-26 14:00:00,43.84,43.86,43.75,43.85,44235.0,43.84,43.86,43.75,43.85,44235.0
2018-04-26 14:30:00,43.85,44.01,43.83,44.0,46454.0,43.85,44.01,43.83,44.0,46454.0
2018-04-26 15:00:00,44.0,44.01,43.79,43.79,57915.0,44.0,44.01,43.79,43.79,57915.0
2018-04-26 15:30:00,43.8,43.85,43.39,43.48,191335.0,43.8,43.85,43.39,43.48,191335.0
2018-04-27 09:30:00,43.71,44.13,43.62,43.93,72599.0,43.71,44.13,43.62,43.93,72599.0
2018-04-27 10:00:00,43.95,44.49,43.72,44.43,98229.0,43.95,44.49,43.72,44.43,98229.0
2018-04-27 10:30:00,44.43,44.43,44.2,44.35,69296.0,44.43,44.43,44.2,44.35,69296.0
2018-04-27 11:00:00,44.34,44.61,44.31,44.56,61148.0,44.34,44.61,44.31,44.56,61148.0
2018-04-27 11:30:00,44.56,44.75,44.33,44.49,33920.0,44.56,44.75,44.33,44.49,33920.0
2018-04-27 12:00:00,44.44,44.59,44.44,44.54,27266.0,44.44,44.59,44.44,44.54,27266.0
2018-04-27 12:30:00,44.53,44.66,44.26,44.65,58808.0,44.53,44.66,44.26,44.65,58808.0
2018-04-27 13:00:00,44.66,44.75,44.61,44.71,45124.0,44.66,44.75,44.61,44.71,45124.0
2018-04-27 13:30:00,44.71,45.09,44.68,45.09,62520.0,44.71,45.09,44.68,45.09,62520.0
2018-04-27 14:00:00,45.08,45.08,44.82,44.89,42856.0,45.08,45.08,44.82,44.89,42856.0
2018-04-27 14:30:00,44.87,45.05,44.84,45.01,29875.0,44.87,45.05,44.84,45.01,29875.0
2018-04-27 15:00:00,45.0,45.23,44.95,45.13,45519.0,45.0,45.23,44.95,45.13,45519.0
2018-04-27 15:30:00,45.13,45.22,44.98,45.05,146573.0,45.13,45.22,44.98,45.05,146573.0
2018-04-30 09:30:00,45.3,45.3,44.5,44.72,51276.0,45.3,45.3,44.5,44.72,51276.0
2018-04-30 10:00:00,44.66,44.76,44.26,44.51,40283.0,44.66,44.76,44.26,44.51,40283.0
2018-04-30 10:30:00,44.53,44.53,43.98,44.04,54673.0,44.53,44.53,43.98,44.04,54673.0
2018-04-30 11:00:00,44.04,44.05,43.6,43.67,45721.0,44.04,44.05,43.6,43.67,45721.0
2018-04-30 11:30:00,43.66,43.76,43.4,43.69,47988.0,43.66,43.76,43.4,43.69,47988.0
2018-04-30 12:00:00,43.71,43.75,43.25,43.46,52804.0,43.71,43.75,43.25,43.46,52804.0
2018-04-30 12:30:00,43.45,43.6,43.37,43.47,54438.0,43.45,43.6,43.37,43.47,54438.0
2018-04-30 13:00:00,43.47,43.5,43.39,43.46,25059.0,43.47,43.5,43.39,43.46,25059.0
2018-04-30 13:30:00,43.47,43.51,43.39,43.5,40949.0,43.47,43.51,43.39,43.5,40949.0
2018-04-30 14:00:00,43.49,43.5,43.26,43.29,69932.0,43.49,43.5,43.26,43.29,69932.0
2018-04-30 14:30:00,43.29,43.36,43.2,43.28,58579.0,43.29,43.36,43.2,43.28,58579.0
2018-04-30 15:00:00,43.28,43.47,43.24,43.36,65615.0,43.28,43.47,43.24,43.36,65615.0
2018-04-30 15:30:00,43.35,43.39,43.0,43.03,156740.0,43.35,43.39,43.0,43.03,156740.0
2018-05-01 09:30:00,42.87,44.13,42.87,43.21,83673.0,42.87,44.13,42.87,43.21,83673.0
2018-05-01 10:00:00,43.2,43.2,42.42,42.46,41284.0,43.2,43.2,42.42,42.46,41284.0
2018-05-01 10:30:00,42.46,42.85,42.46,42.5,64449.0,42.46,42.85,42.46,42.5,64449.0
2018-05-01 11:00:00,42.47,42.47,42.06,42.26,81131.0,42.47,42.47,42.06,42.26,81131.0
2018-05-01 11:30:00,42.28,42.35,42.03,42.18,58316.0,42.28,42.35,42.03,42.18,58316.0
2018-05-01 12:00:00,42.2,42.4,42.13,42.23,43544.0,42.2,42.4,42.13,42.23,43544.0
2018-05-01 12:30:00,42.24,42.42,42.16,42.42,97321.0,42.24,42.42,42.16,42.42,97321.0
2018-05-01 13:00:00,42.47,42.85,42.42,42.54,54490.0,42.47,42.85,42.42,42.54,54490.0
2018-05-01 13:30:00,42.57,42.67,42.29,42.59,80634.0,42.57,42.67,42.29,42.59,80634.0
2018-05-01 14:00:00,42.6,42.67,42.52,42.61,41513.0,42.6,42.67,42.52,42.61,41513.0
2018-05-01 14:30:00,42.6,42.67,42.48,42.61,69041.0,42.6,42.67,42.48,42.61,69041.0
2018-05-01 15:00:00,42.61,42.76,42.59,42.59,69072.0,42.61,42.76,42.59,42.59,69072.0
2018-05-01 15:30:00,42.61,42.69,42.29,42.62,177771.0,42.61,42.69,42.29,42.62,177771.0
2018-05-02 09:30:00,42.61,43.48,42.47,42.58,122625.0,42.61,43.48,42.47,42.58,122625.0
2018-05-02 10:00:00,42.67,43.32,42.56,42.82,126179.0,42.67,43.32,42.56,42.82,126179.0
2018-05-02 10:30:00,42.79,43.05,42.74,42.79,38377.0,42.79,43.05,42.74,42.79,38377.0
2018-05-02 11:00:00,42.78,43.05,42.76,43.02,55161.0,42.78,43.05,42.76,43.02,55161.0
2018-05-02 11:30:00,43.02,43.59,42.73,42.8,191082.0,43.02,43.59,42.73,42.8,191082.0
2018-05-02 12:00:00,42.8,43.05,42.79,42.94,28060.0,42.8,43.05,42.79,42.94,28060.0
2018-05-02 12:30:00,42.9,43.0,42.79,42.95,36573.0,42.9,43.0,42.79,42.95,36573.0
2018-05-02 13:00:00,42.96,43.54,42.95,43.49,89967.0,42.96,43.54,42.95,43.49,89967.0
2018-05-02 13:30:00,43.53,43.67,43.32,43.56,33765.0,43.53,43.67,43.32,43.56,33765.0
2018-05-02 14:00:00,43.6,43.63,43.39,43.48,32158.0,43.6,43.63,43.39,43.48,32158.0
2018-05-02 14:30:00,43.49,43.62,43.12,43.12,70318.0,43.49,43.62,43.12,43.12,70318.0
2018-05-02 15:00:00,43.12,43.28,42.8,42.94,75660.0,43.12,43.28,42.8,42.94,75660.0
2018-05-02 15:30:00,42.96,43.09,42.7,42.75,160124.0,42.96,43.09,42.7,42.75,160124.0
2018-05-03 09:30:00,42.65,42.91,42.35,42.64,49315.0,42.65,42.91,42.35,42.64,49315.0
2018-05-03 10:00:00,42.64,42.7,41.42,41.64,59689.0,42.64,42.7,41.42,41.64,59689.0
2018-05-03 10:30:00,41.66,41.85,41.23,41.24,132577.0,41.66,41.85,41.23,41.24,132577.0
2018-05-03 11:00:00,41.24,41.68,41.06,41.36,54345.0,41.24,41.68,41.06,41.36,54345.0
2018-05-03 11:30:00,41.3,41.84,41.16,41.83,65123.0,41.3,41.84,41.16,41.83,65123.0
2018-05-03 12:00:00,41.82,41.93,41.2,41.21,98503.0,41.82,41.93,41.2,41.21,98503.0
2018-05-03 12:30:00,41.21,41.79,41.21,41.79,46490.0,41.21,41.79,41.21,41.79,46490.0
2018-05-03 13:00:00,41.76,41.83,41.55,41.6,36929.0,41.76,41.83,41.55,41.6,36929.0
2018-05-03 13:30:00,41.59,41.8,41.39,41.48,50643.0,41.59,41.8,41.39,41.48,50643.0
2018-05-03 14:00:00,41.41,41.65,41.15,41.44,58019.0,41.41,41.65,41.15,41.44,58019.0
2018-05-03 14:30:00,41.48,41.65,41.45,41.59,42626.0,41.48,41.65,41.45,41.59,42626.0
2018-05-03 15:00:00,41.59,41.71,41.48,41.67,53193.0,41.59,41.71,41.48,41.67,53193.0
2018-05-03 15:30:00,41.64,41.69,41.2,41.28,185805.0,41.64,41.69,41.2,41.28,185805.0
2018-05-04 09:30:00,41.76,43.23,41.25,42.72,334357.0,41.76,43.23,41.25,42.72,334357.0
2018-05-04 10:00:00,42.69,42.94,42.17,42.41,117425.0,42.69,42.94,42.17,42.41,117425.0
2018-05-04 10:30:00,42.47,43.04,42.34,42.63,155569.0,42.47,43.04,42.34,42.63,155569.0
2018-05-04 11:00:00,42.68,43.63,42.55,43.52,87809.0,42.68,43.63,42.55,43.52,87809.0
2018-05-04 11:30:00,43.52,44.4,43.45,43.95,229495.0,43.52,44.4,43.45,43.95,229495.0
2018-05-04 12:00:00,43.91,43.95,43.38,43.61,127131.0,43.91,43.95,43.38,43.61,127131.0
2018-05-04 12:30:00,43.62,44.66,43.62,44.2,68564.0,43.62,44.66,43.62,44.2,68564.0
2018-05-04 13:00:00,44.24,44.56,44.15,44.29,52324.0,44.24,44.56,44.15,44.29,52324.0
2018-05-04 13:30:00,44.33,44.47,44.23,44.38,52345.0,44.33,44.47,44.23,44.38,52345.0
2018-05-04 14:00:00,44.36,44.67,44.27,44.45,61063.0,44.36,44.67,44.27,44.45,61063.0
2018-05-04 14:30:00,44.5,44.55,44.32,44.42,69934.0,44.5,44.55,44.32,44.42,69934.0
2018-05-04 15:00:00,44.4,44.54,43.88,43.97,72126.0,44.4,44.54,43.88,43.97,72126.0
2018-05-04 15:30:00,43.94,44.13,43.8,44.0,235750.0,43.94,44.13,43.8,44.0,235750.0
2018-05-07 09:30:00,44.14,44.5,43.6,44.37,81868.0,44.14,44.5,43.6,44.37,81868.0
2018-05-07 10:00:00,44.34,44.36,43.87,44.33,42041.0,44.34,44.36,43.87,44.33,42041.0
2018-05-07 10:30:00,44.33,44.37,44.0,44.12,62581.0,44.33,44.37,44.0,44.12,62581.0
2018-05-07 11:00:00,44.12,44.71,44.09,44.54,62760.0,44.12,44.71,44.09,44.54,62760.0
2018-05-07 11:30:00,44.53,44.79,44.44,44.62,32052.0,44.53,44.79,44.44,44.62,32052.0
2018-05-07 12:00:00,44.66,44.68,44.16,44.3,46974.0,44.66,44.68,44.16,44.3,46974.0
2018-05-07 12:30:00,44.32,44.56,44.13,44.4,53447.0,44.32,44.56,44.13,44.4,53447.0
2018-05-07 13:00:00,44.43,44.43,44.12,44.27,44218.0,44.43,44.43,44.12,44.27,44218.0
2018-05-07 13:30:00,44.28,44.43,44.1,44.25,57497.0,44.28,44.43,44.1,44.25,57497.0
2018-05-07 14:00:00,44.23,44.5,44.1,44.35,347008.0,44.23,44.5,44.1,44.35,347008.0
2018-05-07 14:30:00,44.37,44.43,44.19,44.21,55331.0,44.37,44.43,44.19,44.21,55331.0
2018-05-07 15:00:00,44.2,44.39,43.73,44.05,92371.0,44.2,44.39,43.73,44.05,92371.0
2018-05-07 15:30:00,44.04,44.45,44.01,44.32,241037.0,44.04,44.45,44.01,44.32,241037.0
2018-05-08 09:30:00,39.77,41.44,39.07,41.21,1132795.0,39.77,41.44,39.07,41.21,1132795.0
2018-05-08 10:00:00,41.2,41.54,40.62,40.9,634808.0,41.2,41.54,40.62,40.9,634808.0
2018-05-08 10:30:00,40.9,41.44,40.78,40.93,419766.0,40.9,41.44,40.78,40.93,419766.0
2018-05-08 11:00:00,40.93,41.08,40.83,41.0,360695.0,40.93,41.08,40.83,41.0,360695.0
2018-05-08 11:30:00,40.98,41.0,40.05,40.25,516577.0,40.98,41.0,40.05,40.25,516577.0
2018-05-08 12:00:00,40.29,40.65,40.28,40.48,305510.0,40.29,40.65,40.28,40.48,305510.0
2018-05-08 12:30:00,40.48,40.51,40.45,40.5,124940.0,40.48,40.51,40.45,40.5,124940.0
2018-05-08 13:00:00,40.5,40.75,40.46,40.48,159560.0,40.5,40.75,40.46,40.48,159560.0
2018-05-08 13:30:00,40.49,40.77,40.33,40.48,489361.0,40.49,40.77,40.33,40.48,489361.0
2018-05-08 14:00:00,40.47,40.65,40.42,40.49,177402.0,40.47,40.65,40.42,40.49,177402.0
2018-05-08 14:30:00,40.49,40.55,40.43,40.48,203086.0,40.49,40.55,40.43,40.48,203086.0
2018-05-08 15:00:00,40.48,40.56,40.47,40.5,238739.0,40.48,40.56,40.47,40.5,238739.0
2018-05-08 15:30:00,40.5,40.59,40.48,40.53,379255.0,40.5,40.59,40.48,40.53,379255.0
2018-05-09 09:30:00,40.66,42.26,40.62,42.14,219614.0,40.66,42.26,40.62,42.14,219614.0
2018-05-09 10:00:00,42.17,42.69,41.99,42.38,136677.0,42.17,42.69,41.99,42.38,136677.0
2018-05-09 10:30:00,42.37,42.74,42.32,42.39,82746.0,42.37,42.74,42.32,42.39,82746.0
2018-05-09 11:00:00,42.38,42.69,41.94,42.11,67276.0,42.38,42.69,41.94,42.11,67276.0
2018-05-09 11:30:00,42.1,42.35,42.09,42.3,34552.0,42.1,42.35,42.09,42.3,34552.0
2018-05-09 12:00:00,42.29,42.96,42.29,42.66,64903.0,42.29,42.96,42.29,42.66,64903.0
2018-05-09 12:30:00,42.67,43.04,42.6,43.02,32790.0,42.67,43.04,42.6,43.02,32790.0
2018-05-09 13:00:00,43.02,43.09,42.78,43.05,48931.0,43.02,43.09,42.78,43.05,48931.0
2018-05-09 13:30:00,43.06,43.1,42.7,42.86,70732.0,43.06,43.1,42.7,42.86,70732.0
2018-05-09 14:00:00,42.89,43.07,42.74,42.82,99482.0,42.89,43.07,42.74,42.82,99482.0
2018-05-09 14:30:00,42.82,42.96,42.73,42.94,72895.0,42.82,42.96,42.73,42.94,72895.0
2018-05-09 15:00:00,42.93,42.98,42.77,42.79,67788.0,42.93,42.98,42.77,42.79,67788.0
2018-05-09 15:30:00,42.79,42.9,42.7,42.8,192585.0,42.79,42.9,42.7,42.8,192585.0
2018-05-11 09:30:00,43.03,45.2,43.0,45.18,242056.0,43.03,45.2,43.0,45.18,242056.0
2018-05-11 10:00:00,45.18,45.18,44.58,44.86,130817.0,45.18,45.18,44.58,44.86,130817.0
2018-05-11 10:30:00,44.84,45.41,44.83,45.19,138566.0,44.84,45.41,44.83,45.19,138566.0
2018-05-11 11:00:00,45.2,45.2,44.83,44.96,85593.0,45.2,45.2,44.83,44.96,85593.0
2018-05-11 11:30:00,44.94,44.99,44.63,44.72,71428.0,44.94,44.99,44.63,44.72,71428.0
2018-05-11 12:00:00,44.68,45.3,44.65,45.3,123921.0,44.68,45.3,44.65,45.3,123921.0
2018-05-11 12:30:00,45.25,45.54,45.16,45.41,47725.0,45.25,45.54,45.16,45.41,47725.0
2018-05-11 13:00:00,45.43,46.0,45.43,45.88,99115.0,45.43,46.0,45.43,45.88,99115.0
2018-05-11 13:30:00,45.87,45.87,45.16,45.22,41120.0,45.87,45.87,45.16,45.22,41120.0
2018-05-11 14:00:00,45.23,45.78,45.04,45.71,40574.0,45.23,45.78,45.04,45.71,40574.0
2018-05-11 14:30:00,45.71,46.0,45.57,45.92,54260.0,45.71,46.0,45.57,45.92,54260.0
2018-05-11 15:00:00,45.97,46.0,45.67,45.95,86233.0,45.97,46.0,45.67,45.95,86233.0
2018-05-11 15:30:00,45.95,45.99,45.67,45.94,161201.0,45.95,45.99,45.67,45.94,161201.0
2018-05-14 09:30:00,46.0,47.45,46.0,46.92,150087.0,46.0,47.45,46.0,46.92,150087.0
2018-05-14 10:00:00,46.97,47.2,46.57,47.09,88056.0,46.97,47.2,46.57,47.09,88056.0
2018-05-14 10:30:00,47.08,47.27,46.99,47.14,55183.0,47.08,47.27,46.99,47.14,55183.0
2018-05-14 11:00:00,47.14,47.15,46.1,46.14,106892.0,47.14,47.15,46.1,46.14,106892.0
2018-05-14 11:30:00,46.13,46.5,46.09,46.36,56103.0,46.13,46.5,46.09,46.36,56103.0
2018-05-14 12:00:00,46.38,46.6,46.32,46.54,24331.0,46.38,46.6,46.32,46.54,24331.0
2018-05-14 12:30:00,46.55,46.55,46.06,46.15,32853.0,46.55,46.55,46.06,46.15,32853.0
2018-05-14 13:00:00,46.12,46.13,45.73,46.04,77131.0,46.12,46.13,45.73,46.04,77131.0
2018-05-14 13:30:00,46.0,46.32,45.93,46.14,51730.0,46.0,46.32,45.93,46.14,51730.0
2018-05-14 14:00:00,46.17,46.18,45.54,45.92,88544.0,46.17,46.18,45.54,45.92,88544.0
2018-05-14 14:30:00,45.89,46.2,45.88,46.15,76607.0,45.89,46.2,45.88,46.15,76607.0
2018-05-14 15:00:00,46.15,46.48,46.07,46.24,106775.0,46.15,46.48,46.07,46.24,106775.0
2018-05-14 15:30:00,46.26,46.5,46.23,46.37,172007.0,46.26,46.5,46.23,46.37,172007.0
2018-05-15 09:30:00,45.83,46.13,45.45,45.6,51329.0,45.83,46.13,45.45,45.6,51329.0
2018-05-15 10:00:00,45.65,46.08,45.4,45.83,37494.0,45.65,46.08,45.4,45.83,37494.0
2018-05-15 10:30:00,45.84,45.88,45.14,45.34,52547.0,45.84,45.88,45.14,45.34,52547.0
2018-05-15 11:00:00,45.3,45.59,45.07,45.45,54395.0,45.3,45.59,45.07,45.45,54395.0
2018-05-15 11:30:00,45.42,45.51,45.17,45.22,51028.0,45.42,45.51,45.17,45.22,51028.0
2018-05-15 12:00:00,45.22,45.28,44.89,45.12,42099.0,45.22,45.28,44.89,45.12,42099.0
2018-05-15 12:30:00,45.09,45.42,45.02,45.3,31511.0,45.09,45.42,45.02,45.3,31511.0
2018-05-15 13:00:00,45.28,45.37,45.03,45.15,52031.0,45.28,45.37,45.03,45.15,52031.0
2018-05-15 13:30:00,45.17,45.41,44.98,44.99,45179.0,45.17,45.41,44.98,44.99,45179.0
2018-05-15 14:00:00,44.96,45.1,44.67,44.86,74386.0,44.96,45.1,44.67,44.86,74386.0
2018-05-15 14:30:00,44.87,44.99,44.36,44.38,172685.0,44.87,44.99,44.36,44.38,172685.0
2018-05-15 15:00:00,44.38,44.59,44.31,44.52,93446.0,44.38,44.59,44.31,44.52,93446.0
2018-05-15 15:30:00,44.52,44.68,44.26,44.4,170114.0,44.52,44.68,44.26,44.4,170114.0
2018-05-16 09:30:00,44.51,44.87,44.04,44.09,53901.0,44.51,44.87,44.04,44.09,53901.0
2018-05-16 10:00:00,44.09,44.22,43.66,43.67,56245.0,44.09,44.22,43.66,43.67,56245.0
2018-05-16 10:30:00,43.66,44.22,43.66,43.84,81024.0,43.66,44.22,43.66,43.84,81024.0
2018-05-16 11:00:00,43.84,43.91,43.4,43.5,211771.0,43.84,43.91,43.4,43.5,211771.0
2018-05-16 11:30:00,43.52,43.96,43.52,43.66,64447.0,43.52,43.96,43.52,43.66,64447.0
2018-05-16 12:00:00,43.66,43.66,43.46,43.49,31439.0,43.66,43.66,43.46,43.49,31439.0
2018-05-16 12:30:00,43.49,43.97,43.46,43.9,44099.0,43.49,43.97,43.46,43.9,44099.0
2018-05-16 13:00:00,43.92,43.96,43.6,43.7,72339.0,43.92,43.96,43.6,43.7,72339.0
2018-05-16 13:30:00,43.7,44.52,43.7,44.32,74087.0,43.7,44.52,43.7,44.32,74087.0
2018-05-16 14:00:00,44.28,44.32,44.03,44.14,34053.0,44.28,44.32,44.03,44.14,34053.0
2018-05-16 14:30:00,44.12,44.22,44.05,44.09,27053.0,44.12,44.22,44.05,44.09,27053.0
2018-05-16 15:00:00,44.07,44.08,43.89,43.95,67133.0,44.07,44.08,43.89,43.95,67133.0
2018-05-16 15:30:00,43.96,43.97,43.57,43.69,131880.0,43.96,43.97,43.57,43.69,131880.0
2018-05-17 09:30:00,43.73,43.87,43.15,43.61,50050.0,43.73,43.87,43.15,43.61,50050.0
2018-05-17 10:00:00,43.59,43.9,43.45,43.53,45803.0,43.59,43.9,43.45,43.53,45803.0
2018-05-17 10:30:00,43.54,44.11,43.54,43.74,47288.0,43.54,44.11,43.54,43.74,47288.0
2018-05-17 11:00:00,43.69,43.96,43.59,43.84,32409.0,43.69,43.96,43.59,43.84,32409.0
2018-05-17 11:30:00,43.84,44.13,43.76,43.95,50597.0,43.84,44.13,43.76,43.95,50597.0
2018-05-17 12:00:00,43.95,43.95,43.71,43.92,23612.0,43.95,43.95,43.71,43.92,23612.0
2018-05-17 12:30:00,43.93,43.94,43.71,43.82,27353.0,43.93,43.94,43.71,43.82,27353.0
2018-05-17 13:00:00,43.83,43.93,43.74,43.83,15291.0,43.83,43.93,43.74,43.83,15291.0
2018-05-17 13:30:00,43.84,43.93,43.74,43.84,12569.0,43.84,43.93,43.74,43.84,12569.0
2018-05-17 14:00:00,43.85,43.97,43.74,43.94,20884.0,43.85,43.97,43.74,43.94,20884.0
2018-05-17 14:30:00,43.93,43.99,43.72,43.98,64160.0,43.93,43.99,43.72,43.98,64160.0
2018-05-17 15:00:00,43.96,44.04,43.8,43.81,40590.0,43.96,44.04,43.8,43.81,40590.0
2018-05-17 15:30:00,43.82,43.87,43.75,43.8,107768.0,43.82,43.87,43.75,43.8,107768.0
2018-05-18 09:30:00,43.76,44.4,43.51,44.4,104571.0,43.76,44.4,43.51,44.4,104571.0
2018-05-18 10:00:00,44.34,44.38,43.55,43.95,112954.0,44.34,44.38,43.55,43.95,112954.0
2018-05-18 10:30:00,43.97,44.05,43.59,43.91,69754.0,43.97,44.05,43.59,43.91,69754.0
2018-05-18 11:00:00,43.91,44.01,43.77,43.78,53203.0,43.91,44.01,43.77,43.78,53203.0
2018-05-18 11:30:00,43.77,44.27,43.7,44.24,42558.0,43.77,44.27,43.7,44.24,42558.0
2018-05-18 12:00:00,44.26,44.33,44.08,44.23,32866.0,44.26,44.33,44.08,44.23,32866.0
2018-05-18 12:30:00,44.24,44.58,44.23,44.47,49767.0,44.24,44.58,44.23,44.47,49767.0
2018-05-18 13:00:00,44.46,44.64,44.25,44.3,60895.0,44.46,44.64,44.25,44.3,60895.0
2018-05-18 13:30:00,44.29,44.48,44.22,44.42,28875.0,44.29,44.48,44.22,44.42,28875.0
2018-05-18 14:00:00,44.4,44.52,44.4,44.49,31556.0,44.4,44.52,44.4,44.49,31556.0
2018-05-18 14:30:00,44.48,44.68,44.48,44.68,32985.0,44.48,44.68,44.48,44.68,32985.0
2018-05-18 15:00:00,44.66,44.67,44.55,44.57,44886.0,44.66,44.67,44.55,44.57,44886.0
2018-05-18 15:30:00,44.57,44.71,44.42,44.63,174484.0,44.57,44.71,44.42,44.63,174484.0
2018-05-21 09:30:00,45.0,45.29,44.69,45.14,48041.0,45.0,45.29,44.69,45.14,48041.0
2018-05-21 10:00:00,45.11,45.19,44.53,44.7,51240.0,45.11,45.19,44.53,44.7,51240.0
2018-05-21 10:30:00,44.66,44.76,44.36,44.41,27966.0,44.66,44.76,44.36,44.41,27966.0
2018-05-21 11:00:00,44.42,44.45,43.91,43.94,38148.0,44.42,44.45,43.91,43.94,38148.0
2018-05-21 11:30:00,43.96,44.29,43.72,44.11,30396.0,43.96,44.29,43.72,44.11,30396.0
2018-05-21 12:00:00,44.11,44.12,43.9,43.91,30075.0,44.11,44.12,43.9,43.91,30075.0
2018-05-21 12:30:00,43.89,44.08,43.88,43.88,23411.0,43.89,44.08,43.88,43.88,23411.0
2018-05-21 13:00:00,43.91,44.01,43.84,43.88,18655.0,43.91,44.01,43.84,43.88,18655.0
2018-05-21 13:30:00,43.92,43.93,43.76,43.76,22904.0,43.92,43.93,43.76,43.76,22904.0
2018-05-21 14:00:00,43.75,43.76,43.31,43.38,68404.0,43.75,43.76,43.31,43.38,68404.0
2018-05-21 14:30:00,43.35,43.46,42.95,43.15,120628.0,43.35,43.46,42.95,43.15,120628.0
2018-05-21 15:00:00,43.13,43.32,43.1,43.21,40535.0,43.13,43.32,43.1,43.21,40535.0
2018-05-21 15:30:00,43.2,43.42,43.06,43.23,112151.0,43.2,43.42,43.06,43.23,112151.0
2018-05-22 09:30:00,43.33,43.54,43.08,43.14,60282.0,43.33,43.54,43.08,43.14,60282.0
2018-05-22 10:00:00,43.13,43.78,43.11,43.66,58402.0,43.13,43.78,43.11,43.66,58402.0
2018-05-22 10:30:00,43.7,44.11,43.63,43.72,46198.0,43.7,44.11,43.63,43.72,46198.0
2018-05-22 11:00:00,43.75,43.99,43.69,43.91,14407.0,43.75,43.99,43.69,43.91,14407.0
2018-05-22 11:30:00,43.86,44.09,43.82,44.01,13479.0,43.86,44.09,43.82,44.01,13479.0
2018-05-22 12:00:00,44.0,44.1,43.95,44.02,11240.0,44.0,44.1,43.95,44.02,11240.0
2018-05-22 12:30:00,44.03,44.15,43.93,44.1,20657.0,44.03,44.15,43.93,44.1,20657.0
2018-05-22 13:00:00,44.06,44.15,44.01,44.11,17912.0,44.06,44.15,44.01,44.11,17912.0
2018-05-22 13:30:00,44.14,44.28,44.0,44.04,23758.0,44.14,44.28,44.0,44.04,23758.0
2018-05-22 14:00:00,44.04,44.15,44.02,44.09,10761.0,44.04,44.15,44.02,44.09,10761.0
2018-05-22 14:30:00,44.11,44.15,43.95,43.98,23945.0,44.11,44.15,43.95,43.98,23945.0
2018-05-22 15:00:00,43.96,44.03,43.92,44.0,54797.0,43.96,44.03,43.92,44.0,54797.0
2018-05-22 15:30:00,43.99,44.03,43.79,43.81,72978.0,43.99,44.03,43.79,43.81,72978.0
2018-05-23 09:30:00,43.09,44.26,42.74,43.91,45550.0,43.09,44.26,42.74,43.91,45550.0
2018-05-23 10:00:00,43.93,44.3,43.88,44.28,30689.0,43.93,44.3,43.88,44.28,30689.0
2018-05-23 10:30:00,44.3,44.32,43.92,44.05,26271.0,44.3,44.32,43.92,44.05,26271.0
2018-05-23 11:00:00,44.04,44.2,43.98,44.17,28164.0,44.04,44.2,43.98,44.17,28164.0
2018-05-23 11:30:00,44.18,44.32,44.04,44.06,32671.0,44.18,44.32,44.04,44.06,32671.0
2018-05-23 12:00:00,44.02,44.17,43.98,44.0,22251.0,44.02,44.17,43.98,44.0,22251.0
2018-05-23 12:30:00,44.02,44.4,44.01,44.34,43525.0,44.02,44.4,44.01,44.34,43525.0
2018-05-23 13:00:00,44.43,44.48,43.98,44.17,34868.0,44.43,44.48,43.98,44.17,34868.0
2018-05-23 13:30:00,44.15,44.48,44.14,44.42,18835.0,44.15,44.48,44.14,44.42,18835.0
2018-05-23 14:00:00,44.43,44.55,44.4,44.42,31845.0,44.43,44.55,44.4,44.42,31845.0
2018-05-23 14:30:00,44.39,44.44,44.24,44.33,16282.0,44.39,44.44,44.24,44.33,16282.0
2018-05-23 15:00:00,44.32,44.39,43.99,44.14,22086.0,44.32,44.39,43.99,44.14,22086.0
2018-05-23 15:30:00,44.11,44.16,43.99,44.11,56320.0,44.11,44.16,43.99,44.11,56320.0
2018-05-24 09:30:00,44.09,44.22,43.75,44.16,41589.0,44.09,44.22,43.75,44.16,41589.0
2018-05-24 10:00:00,44.16,45.09,44.08,44.95,102344.0,44.16,45.09,44.08,44.95,102344.0
2018-05-24 10:30:00,45.01,45.01,44.77,44.91,29165.0,45.01,45.01,44.77,44.91,29165.0
2018-05-24 11:00:00,44.91,45.36,44.9,45.2,63628.0,44.91,45.36,44.9,45.2,63628.0
2018-05-24 11:30:00,45.23,45.47,45.23,45.27,39310.0,45.23,45.47,45.23,45.27,39310.0
2018-05-24 12:00:00,45.32,45.39,45.21,45.31,15806.0,45.32,45.39,45.21,45.31,15806.0
2018-05-24 12:30:00,45.29,45.45,45.23,45.37,17565.0,45.29,45.45,45.23,45.37,17565.0
2018-05-24 13:00:00,45.36,45.69,45.36,45.64,36566.0,45.36,45.69,45.36,45.64,36566.0
2018-05-24 13:30:00,45.64,45.64,45.48,45.53,16724.0,45.64,45.64,45.48,45.53,16724.0
2018-05-24 14:00:00,45.58,45.73,45.46,45.69,23297.0,45.58,45.73,45.46,45.69,23297.0
2018-05-24 14:30:00,45.68,45.74,45.42,45.42,24655.0,45.68,45.74,45.42,45.42,24655.0
2018-05-24 15:00:00,45.38,45.67,45.34,45.51,45410.0,45.38,45.67,45.34,45.51,45410.0
2018-05-24 15:30:00,45.5,45.51,45.15,45.21,58852.0,45.5,45.51,45.15,45.21,58852.0
2018-05-25 09:30:00,45.03,45.16,44.75,44.92,27244.0,45.03,45.16,44.75,44.92,27244.0
2018-05-25 10:00:00,44.88,45.0,44.72,44.91,42106.0,44.88,45.0,44.72,44.91,42106.0
2018-05-25 10:30:00,44.89,44.91,44.42,44.46,34119.0,44.89,44.91,44.42,44.46,34119.0
2018-05-25 11:00:00,44.46,44.51,44.21,44.46,24424.0,44.46,44.51,44.21,44.46,24424.0
2018-05-25 11:30:00,44.5,44.64,44.44,44.49,36353.0,44.5,44.64,44.44,44.49,36353.0
2018-05-25 12:00:00,44.5,44.58,44.43,44.56,15954.0,44.5,44.58,44.43,44.56,15954.0
2018-05-25 12:30:00,44.59,44.93,44.55,44.82,52374.0,44.59,44.93,44.55,44.82,52374.0
2018-05-25 13:00:00,44.8,44.89,44.61,44.78,11354.0,44.8,44.89,44.61,44.78,11354.0
2018-05-25 13:30:00,44.73,44.95,44.63,44.88,28635.0,44.73,44.95,44.63,44.88,28635.0
2018-05-25 14:00:00,44.79,45.13,44.79,44.93,21310.0,44.79,45.13,44.79,44.93,21310.0
2018-05-25 14:30:00,44.93,44.97,44.69,44.78,28647.0,44.93,44.97,44.69,44.78,28647.0
2018-05-25 15:00:00,44.78,44.95,44.74,44.89,38057.0,44.78,44.95,44.74,44.89,38057.0
2018-05-25 15:30:00,44.91,44.91,44.76,44.85,47844.0,44.91,44.91,44.76,44.85,47844.0
2018-05-29 09:30:00,44.54,45.01,43.52,45.01,27495.0,44.54,45.01,43.52,45.01,27495.0
2018-05-29 10:00:00,45.04,45.48,45.03,45.41,50111.0,45.04,45.48,45.03,45.41,50111.0
2018-05-29 10:30:00,45.37,46.14,45.37,46.03,160046.0,45.37,46.14,45.37,46.03,160046.0
2018-05-29 11:00:00,46.03,46.41,45.96,46.34,113110.0,46.03,46.41,45.96,46.34,113110.0
2018-05-29 11:30:00,46.34,46.4,45.81,45.96,77063.0,46.34,46.4,45.81,45.96,77063.0
2018-05-29 12:00:00,45.96,46.31,45.78,46.31,65147.0,45.96,46.31,45.78,46.31,65147.0
2018-05-29 12:30:00,46.3,46.61,46.12,46.61,48413.0,46.3,46.61,46.12,46.61,48413.0
2018-05-29 13:00:00,46.66,46.69,46.14,46.19,54092.0,46.66,46.69,46.14,46.19,54092.0
2018-05-29 13:30:00,46.17,46.17,45.97,46.1,15477.0,46.17,46.17,45.97,46.1,15477.0
2018-05-29 14:00:00,46.11,46.13,45.86,46.08,41554.0,46.11,46.13,45.86,46.08,41554.0
2018-05-29 14:30:00,46.07,46.16,45.75,45.83,35521.0,46.07,46.16,45.75,45.83,35521.0
2018-05-29 15:00:00,45.83,45.87,45.74,45.85,47408.0,45.83,45.87,45.74,45.85,47408.0
2018-05-29 15:30:00,45.85,46.1,45.84,46.08,164522.0,45.85,46.1,45.84,46.08,164522.0
2018-05-30 09:30:00,46.22,46.22,45.88,46.13,38739.0,46.22,46.22,45.88,46.13,38739.0
2018-05-30 10:00:00,46.14,46.17,45.88,46.05,25407.0,46.14,46.17,45.88,46.05,25407.0
2018-05-30 10:30:00,46.07,46.8,45.96,46.56,51290.0,46.07,46.8,45.96,46.56,51290.0
2018-05-30 11:00:00,46.59,46.67,46.43,46.61,20646.0,46.59,46.67,46.43,46.61,20646.0
2018-05-30 11:30:00,46.59,46.61,46.49,46.53,11105.0,46.59,46.61,46.49,46.53,11105.0
2018-05-30 12:00:00,46.54,46.7,46.53,46.64,20739.0,46.54,46.7,46.53,46.64,20739.0
2018-05-30 12:30:00,46.63,46.75,46.39,46.54,25222.0,46.63,46.75,46.39,46.54,25222.0
2018-05-30 13:00:00,46.53,46.79,46.48,46.78,9100.0,46.53,46.79,46.48,46.78,9100.0
2018-05-30 13:30:00,46.79,46.8,46.64,46.76,29551.0,46.79,46.8,46.64,46.76,29551.0
2018-05-30 14:00:00,46.78,46.8,46.66,46.75,21249.0,46.78,46.8,46.66,46.75,21249.0
2018-05-30 14:30:00,46.77,46.88,46.75,46.86,20426.0,46.77,46.88,46.75,46.86,20426.0
2018-05-30 15:00:00,46.87,47.13,46.65,47.0,51783.0,46.87,47.13,46.65,47.0,51783.0
2018-05-30 15:30:00,47.02,47.13,46.93,47.05,115889.0,47.02,47.13,46.93,47.05,115889.0
2018-05-31 09:30:00,46.96,47.13,46.15,46.23,67824.0,46.96,47.13,46.15,46.23,67824.0
2018-05-31 10:00:00,46.24,46.33,45.76,46.0,60308.0,46.24,46.33,45.76,46.0,60308.0
2018-05-31 10:30:00,45.99,46.11,45.68,46.07,270619.0,45.99,46.11,45.68,46.07,270619.0
2018-05-31 11:00:00,46.07,46.43,45.87,46.36,125702.0,46.07,46.43,45.87,46.36,125702.0
2018-05-31 11:30:00,46.35,46.65,46.3,46.52,44874.0,46.35,46.65,46.3,46.52,44874.0
2018-05-31 12:00:00,46.54,46.62,46.37,46.48,23445.0,46.54,46.62,46.37,46.48,23445.0
2018-05-31 12:30:00,46.46,46.55,46.34,46.39,31888.0,46.46,46.55,46.34,46.39,31888.0
2018-05-31 13:00:00,46.36,46.44,46.24,46.33,21708.0,46.36,46.44,46.24,46.33,21708.0
2018-05-31 13:30:00,46.32,46.5,46.2,46.2,28453.0,46.32,46.5,46.2,46.2,28453.0
2018-05-31 14:00:00,46.14,46.42,46.09,46.4,27690.0,46.14,46.42,46.09,46.4,27690.0
2018-05-31 14:30:00,46.43,46.43,46.26,46.38,30718.0,46.43,46.43,46.26,46.38,30718.0
2018-05-31 15:00:00,46.4,46.83,46.31,46.53,52419.0,46.4,46.83,46.31,46.53,52419.0
2018-05-31 15:30:00,46.57,46.75,46.48,46.65,63030.0,46.57,46.75,46.48,46.65,63030.0
2018-06-01 09:30:00,47.03,47.85,46.67,47.68,88925.0,47.03,47.85,46.67,47.68,88925.0
2018-06-01 10:00:00,47.68,48.0,47.38,47.65,57638.0,47.68,48.0,47.38,47.65,57638.0
2018-06-01 10:30:00,47.65,47.88,47.34,47.73,69351.0,47.65,47.88,47.34,47.73,69351.0
2018-06-01 11:00:00,47.68,47.82,47.35,47.36,34169.0,47.68,47.82,47.35,47.36,34169.0
2018-06-01 11:30:00,47.39,47.44,47.05,47.17,35302.0,47.39,47.44,47.05,47.17,35302.0
2018-06-01 12:00:00,47.15,47.41,46.66,46.73,54535.0,47.15,47.41,46.66,46.73,54535.0
2018-06-01 12:30:00,46.73,47.24,46.66,47.17,41693.0,46.73,47.24,46.66,47.17,41693.0
2018-06-01 13:00:00,47.16,47.26,47.1,47.1,36458.0,47.16,47.26,47.1,47.1,36458.0
2018-06-01 13:30:00,47.1,47.28,47.1,47.14,23687.0,47.1,47.28,47.1,47.14,23687.0
2018-06-01 14:00:00,47.13,47.15,46.96,47.02,35072.0,47.13,47.15,46.96,47.02,35072.0
2018-06-01 14:30:00,47.01,47.08,46.78,46.86,38868.0,47.01,47.08,46.78,46.86,38868.0
2018-06-01 15:00:00,46.85,46.87,46.53,46.63,55071.0,46.85,46.87,46.53,46.63,55071.0
2018-06-01 15:30:00,46.63,46.79,46.55,46.58,173112.0,46.63,46.79,46.55,46.58,173112.0
2018-06-04 09:30:00,46.61,47.29,45.85,45.85,43729.0,46.61,47.29,45.85,45.85,43729.0
2018-06-04 10:00:00,45.8,46.16,45.7,45.94,20164.0,45.8,46.16,45.7,45.94,20164.0
2018-06-04 10:30:00,45.9,46.07,45.68,45.99,43589.0,45.9,46.07,45.68,45.99,43589.0
2018-06-04 11:00:00,46.02,46.22,46.0,46.16,73052.0,46.02,46.22,46.0,46.16,73052.0
2018-06-04 11:30:00,46.16,46.36,46.12,46.36,25137.0,46.16,46.36,46.12,46.36,25137.0
2018-06-04 12:00:00,46.33,46.68,46.29,46.63,26459.0,46.33,46.68,46.29,46.63,26459.0
2018-06-04 12:30:00,46.68,46.68,46.45,46.46,15320.0,46.68,46.68,46.45,46.46,15320.0
2018-06-04 13:00:00,46.48,46.49,46.28,46.38,19084.0,46.48,46.49,46.28,46.38,19084.0
2018-06-04 13:30:00,46.38,46.54,46.28,46.52,10892.0,46.38,46.54,46.28,46.52,10892.0
2018-06-04 14:00:00,46.43,46.64,46.43,46.64,8148.0,46.43,46.64,46.43,46.64,8148.0
2018-06-04 14:30:00,46.63,46.88,46.57,46.88,31786.0,46.63,46.88,46.57,46.88,31786.0
2018-06-04 15:00:00,46.84,46.94,46.68,46.88,47327.0,46.84,46.94,46.68,46.88,47327.0
2018-06-04 15:30:00,46.89,46.89,46.66,46.76,43010.0,46.89,46.89,46.66,46.76,43010.0
2018-06-05 09:30:00,46.99,47.68,46.56,47.39,25796.0,46.99,47.68,46.56,47.39,25796.0
2018-06-05 10:00:00,47.39,47.54,47.29,47.49,25681.0,47.39,47.54,47.29,47.49,25681.0
2018-06-05 10:30:00,47.49,47.65,47.26,47.26,49565.0,47.49,47.65,47.26,47.26,49565.0
2018-06-05 11:00:00,47.32,47.38,46.86,46.89,44047.0,47.32,47.38,46.86,46.89,44047.0
2018-06-05 11:30:00,46.88,46.89,46.37,46.45,34195.0,46.88,46.89,46.37,46.45,34195.0
2018-06-05 12:00:00,46.45,46.48,46.23,46.27,29487.0,46.45,46.48,46.23,46.27,29487.0
2018-06-05 12:30:00,46.29,46.4,46.17,46.21,34214.0,46.29,46.4,46.17,46.21,34214.0
2018-06-05 13:00:00,46.24,46.35,46.22,46.29,29291.0,46.24,46.35,46.22,46.29,29291.0
2018-06-05 13:30:00,46.31,46.39,46.22,46.22,11226.0,46.31,46.39,46.22,46.22,11226.0
2018-06-05 14:00:00,46.21,46.34,46.17,46.26,19433.0,46.21,46.34,46.17,46.26,19433.0
2018-06-05 14:30:00,46.26,46.48,46.17,46.42,29874.0,46.26,46.48,46.17,46.42,29874.0
2018-06-05 15:00:00,46.41,46.44,46.23,46.24,45902.0,46.41,46.44,46.23,46.24,45902.0
2018-06-05 15:30:00,46.24,46.26,46.09,46.14,98914.0,46.24,46.26,46.09,46.14,98914.0
2018-06-06 09:30:00,46.33,47.32,46.33,46.63,56033.0,46.33,47.32,46.33,46.63,56033.0
2018-06-06 10:00:00,46.45,46.84,46.37,46.84,29661.0,46.45,46.84,46.37,46.84,29661.0
2018-06-06 10:30:00,46.8,46.85,46.43,46.5,44535.0,46.8,46.85,46.43,46.5,44535.0
2018-06-06 11:00:00,46.54,46.68,46.46,46.67,18674.0,46.54,46.68,46.46,46.67,18674.0
2018-06-06 11:30:00,46.65,46.67,46.41,46.44,14049.0,46.65,46.67,46.41,46.44,14049.0
2018-06-06 12:00:00,46.46,46.62,46.44,46.53,16037.0,46.46,46.62,46.44,46.53,16037.0
2018-06-06 12:30:00,46.52,46.52,46.22,46.41,20807.0,46.52,46.52,46.22,46.41,20807.0
2018-06-06 13:00:00,46.42,46.55,46.33,46.53,17998.0,46.42,46.55,46.33,46.53,17998.0
2018-06-06 13:30:00,46.51,46.56,46.46,46.51,16725.0,46.51,46.56,46.46,46.51,16725.0
2018-06-06 14:00:00,46.52,46.58,46.41,46.45,20845.0,46.52,46.58,46.41,46.45,20845.0
2018-06-06 14:30:00,46.5,46.58,46.45,46.5,21030.0,46.5,46.58,46.45,46.5,21030.0
2018-06-06 15:00:00,46.5,46.64,46.46,46.55,38035.0,46.5,46.64,46.46,46.55,38035.0
2018-06-06 15:30:00,46.58,46.62,46.45,46.62,88320.0,46.58,46.62,46.45,46.62,88320.0
2018-06-07 09:30:00,46.67,46.71,45.51,46.02,42971.0,46.67,46.71,45.51,46.02,42971.0
2018-06-07 10:00:00,46.01,46.07,45.52,45.56,30068.0,46.01,46.07,45.52,45.56,30068.0
2018-06-07 10:30:00,45.56,46.09,45.43,46.0,127172.0,45.56,46.09,45.43,46.0,127172.0
2018-06-07 11:00:00,45.93,46.13,45.81,46.1,14047.0,45.93,46.13,45.81,46.1,14047.0
2018-06-07 11:30:00,46.09,46.09,45.86,45.96,14675.0,46.09,46.09,45.86,45.96,14675.0
2018-06-07 12:00:00,45.93,45.94,45.71,45.83,15337.0,45.93,45.94,45.71,45.83,15337.0
2018-06-07 12:30:00,45.86,45.86,45.69,45.76,22945.0,45.86,45.86,45.69,45.76,22945.0
2018-06-07 13:00:00,45.77,46.0,45.75,45.99,44024.0,45.77,46.0,45.75,45.99,44024.0
2018-06-07 13:30:00,46.0,46.02,45.71,45.73,26586.0,46.0,46.02,45.71,45.73,26586.0
2018-06-07 14:00:00,45.73,45.87,45.67,45.84,18760.0,45.73,45.87,45.67,45.84,18760.0
2018-06-07 14:30:00,45.86,46.16,45.8,46.13,37769.0,45.86,46.16,45.8,46.13,37769.0
2018-06-07 15:00:00,46.12,46.13,45.97,46.03,24016.0,46.12,46.13,45.97,46.03,24016.0
2018-06-07 15:30:00,46.0,46.11,45.88,45.98,113645.0,46.0,46.11,45.88,45.98,113645.0
2018-06-08 09:30:00,45.77,46.1,45.35,45.65,21907.0,45.77,46.1,45.35,45.65,21907.0
2018-06-08 10:00:00,45.65,45.69,44.64,44.64,80262.0,45.65,45.69,44.64,44.64,80262.0
2018-06-08 10:30:00,44.69,44.71,44.28,44.33,73403.0,44.69,44.71,44.28,44.33,73403.0
2018-06-08 11:00:00,44.33,44.42,44.1,44.2,79651.0,44.33,44.42,44.1,44.2,79651.0
2018-06-08 11:30:00,44.26,44.43,44.02,44.36,64229.0,44.26,44.43,44.02,44.36,64229.0
2018-06-08 12:00:00,44.39,44.46,44.13,44.3,46162.0,44.39,44.46,44.13,44.3,46162.0
2018-06-08 12:30:00,44.31,44.33,44.07,44.2,35745.0,44.31,44.33,44.07,44.2,35745.0
2018-06-08 13:00:00,44.17,44.3,44.08,44.14,30113.0,44.17,44.3,44.08,44.14,30113.0
2018-06-08 13:30:00,44.13,44.24,44.1,44.15,34478.0,44.13,44.24,44.1,44.15,34478.0
2018-06-08 14:00:00,44.15,44.59,44.12,44.58,36791.0,44.15,44.59,44.12,44.58,36791.0
2018-06-08 14:30:00,44.57,44.62,44.43,44.52,58549.0,44.57,44.62,44.43,44.52,58549.0
2018-06-08 15:00:00,44.49,44.71,44.45,44.66,42615.0,44.49,44.71,44.45,44.66,42615.0
2018-06-08 15:30:00,44.67,44.72,44.55,44.67,110732.0,44.67,44.72,44.55,44.67,110732.0
2018-06-11 09:30:00,44.67,45.2,44.66,44.94,50899.0,44.67,45.2,44.66,44.94,50899.0
2018-06-11 10:00:00,44.95,45.3,44.9,44.98,34416.0,44.95,45.3,44.9,44.98,34416.0
2018-06-11 10:30:00,44.95,45.42,44.91,45.41,33507.0,44.95,45.42,44.91,45.41,33507.0
2018-06-11 11:00:00,45.39,45.56,45.26,45.39,39868.0,45.39,45.56,45.26,45.39,39868.0
2018-06-11 11:30:00,45.39,45.8,45.29,45.76,30156.0,45.39,45.8,45.29,45.76,30156.0
2018-06-11 12:00:00,45.76,45.88,45.66,45.82,40597.0,45.76,45.88,45.66,45.82,40597.0
2018-06-11 12:30:00,45.79,45.92,45.73,45.9,23171.0,45.79,45.92,45.73,45.9,23171.0
2018-06-11 13:00:00,45.9,46.07,45.85,45.87,31463.0,45.9,46.07,45.85,45.87,31463.0
2018-06-11 13:30:00,45.86,45.92,45.59,45.77,50045.0,45.86,45.92,45.59,45.77,50045.0
2018-06-11 14:00:00,45.77,45.9,45.6,45.85,66359.0,45.77,45.9,45.6,45.85,66359.0
2018-06-11 14:30:00,45.85,46.25,45.8,46.24,71820.0,45.85,46.25,45.8,46.24,71820.0
2018-06-11 15:00:00,46.24,46.43,45.64,46.14,116019.0,46.24,46.43,45.64,46.14,116019.0
2018-06-11 15:30:00,46.12,46.2,45.83,45.87,135754.0,46.12,46.2,45.83,45.87,135754.0
2018-06-12 09:30:00,46.12,47.3,46.04,47.25,98434.0,46.12,47.3,46.04,47.25,98434.0
2018-06-12 10:00:00,47.27,47.45,47.1,47.14,44441.0,47.27,47.45,47.1,47.14,44441.0
2018-06-12 10:30:00,47.15,47.29,47.06,47.06,51085.0,47.15,47.29,47.06,47.06,51085.0
2018-06-12 11:00:00,47.06,47.06,46.56,46.72,46099.0,47.06,47.06,46.56,46.72,46099.0
2018-06-12 11:30:00,46.71,47.23,46.65,47.19,30435.0,46.71,47.23,46.65,47.19,30435.0
2018-06-12 12:00:00,47.19,47.39,47.15,47.32,30088.0,47.19,47.39,47.15,47.32,30088.0
2018-06-12 12:30:00,47.27,47.33,47.12,47.33,22297.0,47.27,47.33,47.12,47.33,22297.0
2018-06-12 13:00:00,47.31,47.32,47.07,47.11,16682.0,47.31,47.32,47.07,47.11,16682.0
2018-06-12 13:30:00,47.1,47.15,46.94,47.15,16536.0,47.1,47.15,46.94,47.15,16536.0
2018-06-12 14:00:00,47.15,47.16,46.81,46.84,30210.0,47.15,47.16,46.81,46.84,30210.0
2018-06-12 14:30:00,46.82,46.93,46.77,46.82,23310.0,46.82,46.93,46.77,46.82,23310.0
2018-06-12 15:00:00,46.84,47.33,46.83,47.14,44400.0,46.84,47.33,46.83,47.14,44400.0
2018-06-12 15:30:00,47.14,47.25,47.05,47.14,102384.0,47.14,47.25,47.05,47.14,102384.0
2018-06-13 09:30:00,47.26,47.28,46.77,46.91,62078.0,47.26,47.28,46.77,46.91,62078.0
2018-06-13 10:00:00,46.96,47.19,46.75,47.11,54066.0,46.96,47.19,46.75,47.11,54066.0
2018-06-13 10:30:00,47.14,47.14,46.91,47.05,35380.0,47.14,47.14,46.91,47.05,35380.0
2018-06-13 11:00:00,47.05,47.17,46.94,47.17,38522.0,47.05,47.17,46.94,47.17,38522.0
2018-06-13 11:30:00,47.17,47.29,47.1,47.23,24874.0,47.17,47.29,47.1,47.23,24874.0
2018-06-13 12:00:00,47.2,47.21,46.75,46.91,30402.0,47.2,47.21,46.75,46.91,30402.0
2018-06-13 12:30:00,46.91,47.01,46.86,46.98,16002.0,46.91,47.01,46.86,46.98,16002.0
2018-06-13 13:00:00,46.98,47.01,46.81,47.0,12635.0,46.98,47.01,46.81,47.0,12635.0
2018-06-13 13:30:00,46.96,46.98,46.79,46.83,15086.0,46.96,46.98,46.79,46.83,15086.0
2018-06-13 14:00:00,46.79,46.82,46.55,46.68,45151.0,46.79,46.82,46.55,46.68,45151.0
2018-06-13 14:30:00,46.67,47.05,46.59,47.05,26341.0,46.67,47.05,46.59,47.05,26341.0
2018-06-13 15:00:00,47.08,47.08,46.86,46.96,25544.0,47.08,47.08,46.86,46.96,25544.0
2018-06-13 15:30:00,46.96,47.01,46.85,46.86,82928.0,46.96,47.01,46.85,46.86,82928.0
2018-06-14 09:30:00,47.0,47.57,47.0,47.34,51015.0,47.0,47.57,47.0,47.34,51015.0
2018-06-14 10:00:00,47.4,47.42,47.06,47.3,12549.0,47.4,47.42,47.06,47.3,12549.0
2018-06-14 10:30:00,47.32,47.38,46.97,47.01,75911.0,47.32,47.38,46.97,47.01,75911.0
2018-06-14 11:00:00,47.01,47.28,46.92,47.25,34146.0,47.01,47.28,46.92,47.25,34146.0
2018-06-14 11:30:00,47.29,47.37,47.01,47.01,20226.0,47.29,47.37,47.01,47.01,20226.0
2018-06-14 12:00:00,47.04,47.16,46.99,47.03,13096.0,47.04,47.16,46.99,47.03,13096.0
2018-06-14 12:30:00,47.05,47.06,46.94,47.01,26021.0,47.05,47.06,46.94,47.01,26021.0
2018-06-14 13:00:00,47.03,47.33,46.94,47.18,28394.0,47.03,47.33,46.94,47.18,28394.0
2018-06-14 13:30:00,47.19,47.33,47.0,47.0,25293.0,47.19,47.33,47.0,47.0,25293.0
2018-06-14 14:00:00,47.03,47.17,46.95,47.1,18838.0,47.03,47.17,46.95,47.1,18838.0
2018-06-14 14:30:00,47.14,47.23,46.95,46.95,67219.0,47.14,47.23,46.95,46.95,67219.0
2018-06-14 15:00:00,46.97,47.27,46.97,47.22,46387.0,46.97,47.27,46.97,47.22,46387.0
2018-06-14 15:30:00,47.2,47.43,47.13,47.34,144383.0,47.2,47.43,47.13,47.34,144383.0
2018-06-15 09:30:00,47.22,47.38,46.45,46.49,87342.0,47.22,47.38,46.45,46.49,87342.0
2018-06-15 10:00:00,46.5,46.72,45.97,46.61,72186.0,46.5,46.72,45.97,46.61,72186.0
2018-06-15 10:30:00,46.55,46.62,46.35,46.45,79850.0,46.55,46.62,46.35,46.45,79850.0
2018-06-15 11:00:00,46.48,46.57,46.32,46.5,67060.0,46.48,46.57,46.32,46.5,67060.0
2018-06-15 11:30:00,46.5,46.52,46.14,46.26,108578.0,46.5,46.52,46.14,46.26,108578.0
2018-06-15 12:00:00,46.29,46.93,46.29,46.93,117837.0,46.29,46.93,46.29,46.93,117837.0
2018-06-15 12:30:00,46.9,47.05,46.57,46.66,32890.0,46.9,47.05,46.57,46.66,32890.0
2018-06-15 13:00:00,46.68,46.78,46.49,46.63,29985.0,46.68,46.78,46.49,46.63,29985.0
2018-06-15 13:30:00,46.64,46.67,46.47,46.47,45548.0,46.64,46.67,46.47,46.47,45548.0
2018-06-15 14:00:00,46.48,46.55,46.39,46.54,52266.0,46.48,46.55,46.39,46.54,52266.0
2018-06-15 14:30:00,46.54,46.65,46.39,46.63,42063.0,46.54,46.65,46.39,46.63,42063.0
2018-06-15 15:00:00,46.6,46.6,46.46,46.6,26877.0,46.6,46.6,46.46,46.6,26877.0
2018-06-15 15:30:00,46.59,46.62,46.37,46.57,117652.0,46.59,46.62,46.37,46.57,117652.0
2018-06-18 09:30:00,43.47,43.5,41.7,41.8,998888.0,43.47,43.5,41.7,41.8,998888.0
2018-06-18 10:00:00,41.78,43.0,41.7,42.86,403697.0,41.78,43.0,41.7,42.86,403697.0
2018-06-18 10:30:00,42.86,43.4,42.65,43.12,279341.0,42.86,43.4,42.65,43.12,279341.0
2018-06-18 11:00:00,43.1,43.13,42.57,43.0,166101.0,43.1,43.13,42.57,43.0,166101.0
2018-06-18 11:30:00,43.0,43.3,42.86,43.09,98148.0,43.0,43.3,42.86,43.09,98148.0
2018-06-18 12:00:00,43.11,43.2,42.93,43.15,105592.0,43.11,43.2,42.93,43.15,105592.0
2018-06-18 12:30:00,43.15,43.47,43.07,43.13,121999.0,43.15,43.47,43.07,43.13,121999.0
2018-06-18 13:00:00,43.1,43.36,42.72,42.99,130799.0,43.1,43.36,42.72,42.99,130799.0
2018-06-18 13:30:00,42.99,43.06,42.83,42.9,106800.0,42.99,43.06,42.83,42.9,106800.0
2018-06-18 14:00:00,42.91,43.16,42.83,42.87,75216.0,42.91,43.16,42.83,42.87,75216.0
2018-06-18 14:30:00,42.86,43.01,42.86,42.94,108773.0,42.86,43.01,42.86,42.94,108773.0
2018-06-18 15:00:00,42.94,43.1,42.91,43.07,95790.0,42.94,43.1,42.91,43.07,95790.0
2018-06-18 15:30:00,43.07,43.65,43.07,43.61,359775.0,43.07,43.65,43.07,43.61,359775.0
2018-06-19 09:30:00,43.37,43.75,42.93,43.09,163164.0,43.37,43.75,42.93,43.09,163164.0
2018-06-19 10:00:00,43.09,43.44,42.89,43.27,67666.0,43.09,43.44,42.89,43.27,67666.0
2018-06-19 10:30:00,43.25,43.31,42.84,42.88,59255.0,43.25,43.31,42.84,42.88,59255.0
2018-06-19 11:00:00,42.89,43.08,42.64,42.83,65044.0,42.89,43.08,42.64,42.83,65044.0
2018-06-19 11:30:00,42.83,42.88,42.76,42.78,41121.0,42.83,42.88,42.76,42.78,41121.0
2018-06-19 12:00:00,42.8,42.86,42.69,42.72,35305.0,42.8,42.86,42.69,42.72,35305.0
2018-06-19 12:30:00,42.73,42.76,42.56,42.59,32633.0,42.73,42.76,42.56,42.59,32633.0
2018-06-19 13:00:00,42.6,42.82,42.56,42.65,53048.0,42.6,42.82,42.56,42.65,53048.0
2018-06-19 13:30:00,42.64,42.7,42.58,42.67,51998.0,42.64,42.7,42.58,42.67,51998.0
2018-06-19 14:00:00,42.68,42.81,42.67,42.8,28984.0,42.68,42.81,42.67,42.8,28984.0
2018-06-19 14:30:00,42.81,43.08,42.75,43.01,55623.0,42.81,43.08,42.75,43.01,55623.0
2018-06-19 15:00:00,43.02,43.27,42.93,43.23,67677.0,43.02,43.27,42.93,43.23,67677.0
2018-06-19 15:30:00,43.24,43.5,43.14,43.43,155061.0,43.24,43.5,43.14,43.43,155061.0
2018-06-20 09:30:00,42.83,42.99,41.6,41.93,242467.0,42.83,42.99,41.6,41.93,242467.0
2018-06-20 10:00:00,41.9,42.1,41.55,41.89,149935.0,41.9,42.1,41.55,41.89,149935.0
2018-06-20 10:30:00,41.92,42.55,41.8,42.5,73284.0,41.92,42.55,41.8,42.5,73284.0
2018-06-20 11:00:00,42.49,43.0,42.46,42.92,84693.0,42.49,43.0,42.46,42.92,84693.0
2018-06-20 11:30:00,42.95,43.06,42.66,42.95,64903.0,42.95,43.06,42.66,42.95,64903.0
2018-06-20 12:00:00,42.95,43.26,42.95,43.2,54619.0,42.95,43.26,42.95,43.2,54619.0
2018-06-20 12:30:00,43.23,43.48,43.19,43.29,38908.0,43.23,43.48,43.19,43.29,38908.0
2018-06-20 13:00:00,43.31,43.41,43.24,43.38,19815.0,43.31,43.41,43.24,43.38,19815.0
2018-06-20 13:30:00,43.42,43.69,43.39,43.59,24768.0,43.42,43.69,43.39,43.59,24768.0
2018-06-20 14:00:00,43.64,44.0,43.54,43.93,49618.0,43.64,44.0,43.54,43.93,49618.0
2018-06-20 14:30:00,43.95,44.17,43.8,43.94,100117.0,43.95,44.17,43.8,43.94,100117.0
2018-06-20 15:00:00,43.94,43.98,43.77,43.87,42831.0,43.94,43.98,43.77,43.87,42831.0
2018-06-20 15:30:00,43.87,44.09,43.86,44.03,157461.0,43.87,44.09,43.86,44.03,157461.0
2018-06-21 09:30:00,44.25,44.85,44.05,44.65,85096.0,44.25,44.85,44.05,44.65,85096.0
2018-06-21 10:00:00,44.57,44.75,43.15,43.34,128565.0,44.57,44.75,43.15,43.34,128565.0
2018-06-21 10:30:00,43.42,43.48,42.71,43.1,54212.0,43.42,43.48,42.71,43.1,54212.0
2018-06-21 11:00:00,43.09,43.11,42.8,42.86,53727.0,43.09,43.11,42.8,42.86,53727.0
2018-06-21 11:30:00,42.87,43.06,42.56,42.56,62423.0,42.87,43.06,42.56,42.56,62423.0
2018-06-21 12:00:00,42.6,42.65,42.12,42.12,91529.0,42.6,42.65,42.12,42.12,91529.0
2018-06-21 12:30:00,42.14,42.49,42.08,42.36,32126.0,42.14,42.49,42.08,42.36,32126.0
2018-06-21 13:00:00,42.37,42.54,42.28,42.36,20845.0,42.37,42.54,42.28,42.36,20845.0
2018-06-21 13:30:00,42.41,42.43,42.13,42.28,42382.0,42.41,42.43,42.13,42.28,42382.0
2018-06-21 14:00:00,42.29,42.46,42.25,42.31,46507.0,42.29,42.46,42.25,42.31,46507.0
2018-06-21 14:30:00,42.33,42.82,42.28,42.42,109539.0,42.33,42.82,42.28,42.42,109539.0
2018-06-21 15:00:00,42.43,42.62,42.16,42.2,61721.0,42.43,42.62,42.16,42.2,61721.0
2018-06-21 15:30:00,42.21,42.22,42.02,42.18,131233.0,42.21,42.22,42.02,42.18,131233.0
2018-06-22 09:30:00,42.26,42.66,41.63,42.33,93383.0,42.26,42.66,41.63,42.33,93383.0
2018-06-22 10:00:00,42.33,42.75,42.2,42.53,37890.0,42.33,42.75,42.2,42.53,37890.0
2018-06-22 10:30:00,42.5,42.63,42.45,42.51,20324.0,42.5,42.63,42.45,42.51,20324.0
2018-06-22 11:00:00,42.53,42.93,42.52,42.93,57795.0,42.53,42.93,42.52,42.93,57795.0
2018-06-22 11:30:00,42.9,43.04,42.76,43.04,25080.0,42.9,43.04,42.76,43.04,25080.0
2018-06-22 12:00:00,43.04,43.18,42.87,43.03,18985.0,43.04,43.18,42.87,43.03,18985.0
2018-06-22 12:30:00,43.0,43.21,42.91,43.02,33010.0,43.0,43.21,42.91,43.02,33010.0
2018-06-22 13:00:00,43.06,43.16,42.96,43.07,29734.0,43.06,43.16,42.96,43.07,29734.0
2018-06-22 13:30:00,43.05,43.13,42.91,43.09,15338.0,43.05,43.13,42.91,43.09,15338.0
2018-06-22 14:00:00,43.11,43.14,42.96,43.02,31710.0,43.11,43.14,42.96,43.02,31710.0
2018-06-22 14:30:00,43.01,43.15,42.9,43.11,28733.0,43.01,43.15,42.9,43.11,28733.0
2018-06-22 15:00:00,43.11,43.12,42.86,42.96,27379.0,43.11,43.12,42.86,42.96,27379.0
2018-06-22 15:30:00,42.96,43.04,42.63,42.95,202786.0,42.96,43.04,42.63,42.95,202786.0
2018-06-25 09:30:00,42.51,42.92,42.29,42.29,335358.0,42.51,42.92,42.29,42.29,335358.0
2018-06-25 10:00:00,42.26,42.26,41.74,42.14,68207.0,42.26,42.26,41.74,42.14,68207.0
2018-06-25 10:30:00,42.09,42.47,42.05,42.41,285561.0,42.09,42.47,42.05,42.41,285561.0
2018-06-25 11:00:00,42.4,42.58,42.28,42.39,51801.0,42.4,42.58,42.28,42.39,51801.0
2018-06-25 11:30:00,42.39,42.44,42.1,42.15,34457.0,42.39,42.44,42.1,42.15,34457.0
2018-06-25 12:00:00,42.15,42.42,42.07,42.33,54828.0,42.15,42.42,42.07,42.33,54828.0
2018-06-25 12:30:00,42.28,42.4,42.08,42.27,12440.0,42.28,42.4,42.08,42.27,12440.0
2018-06-25 13:00:00,42.27,42.35,42.1,42.18,27399.0,42.27,42.35,42.1,42.18,27399.0
2018-06-25 13:30:00,42.18,42.28,42.08,42.18,27849.0,42.18,42.28,42.08,42.18,27849.0
2018-06-25 14:00:00,42.19,42.21,42.02,42.15,35131.0,42.19,42.21,42.02,42.15,35131.0
2018-06-25 14:30:00,42.16,42.16,41.66,41.76,149703.0,42.16,42.16,41.66,41.76,149703.0
2018-06-25 15:00:00,41.75,41.95,41.75,41.9,33709.0,41.75,41.95,41.75,41.9,33709.0
2018-06-25 15:30:00,41.9,42.21,41.87,42.18,120602.0,41.9,42.21,41.87,42.18,120602.0
2018-06-26 09:30:00,42.35,42.35,41.75,41.89,76698.0,42.35,42.35,41.75,41.89,76698.0
2018-06-26 10:00:00,41.88,41.96,41.49,41.6,104236.0,41.88,41.96,41.49,41.6,104236.0
2018-06-26 10:30:00,41.65,41.99,41.43,41.9,88220.0,41.65,41.99,41.43,41.9,88220.0
2018-06-26 11:00:00,41.88,42.19,41.88,42.06,19967.0,41.88,42.19,41.88,42.06,19967.0
2018-06-26 11:30:00,42.04,42.52,42.01,42.45,29981.0,42.04,42.52,42.01,42.45,29981.0
2018-06-26 12:00:00,42.43,42.93,42.39,42.93,63555.0,42.43,42.93,42.39,42.93,63555.0
2018-06-26 12:30:00,42.89,42.92,42.64,42.82,33401.0,42.89,42.92,42.64,42.82,33401.0
2018-06-26 13:00:00,42.81,43.16,42.78,42.84,20337.0,42.81,43.16,42.78,42.84,20337.0
2018-06-26 13:30:00,42.78,42.92,42.76,42.87,13225.0,42.78,42.92,42.76,42.87,13225.0
2018-06-26 14:00:00,42.9,42.9,42.77,42.89,29413.0,42.9,42.9,42.77,42.89,29413.0
2018-06-26 14:30:00,42.9,43.3,42.88,43.22,40085.0,42.9,43.3,42.88,43.22,40085.0
2018-06-26 15:00:00,43.21,43.39,43.08,43.25,75351.0,43.21,43.39,43.08,43.25,75351.0
2018-06-26 15:30:00,43.25,43.53,43.23,43.5,119814.0,43.25,43.53,43.23,43.5,119814.0
2018-06-27 09:30:00,43.43,43.43,42.75,43.0,47544.0,43.43,43.43,42.75,43.0,47544.0
2018-06-27 10:00:00,43.04,43.17,42.68,43.03,37940.0,43.04,43.17,42.68,43.03,37940.0
2018-06-27 10:30:00,43.08,43.2,42.97,43.05,20382.0,43.08,43.2,42.97,43.05,20382.0
2018-06-27 11:00:00,43.05,43.25,42.83,43.0,30803.0,43.05,43.25,42.83,43.0,30803.0
2018-06-27 11:30:00,43.0,43.01,42.76,42.82,27053.0,43.0,43.01,42.76,42.82,27053.0
2018-06-27 12:00:00,42.8,43.17,42.75,43.0,15116.0,42.8,43.17,42.75,43.0,15116.0
2018-06-27 12:30:00,43.0,43.1,42.85,42.94,36591.0,43.0,43.1,42.85,42.94,36591.0
2018-06-27 13:00:00,42.89,43.08,42.5,42.56,105206.0,42.89,43.08,42.5,42.56,105206.0
2018-06-27 13:30:00,42.52,42.62,42.41,42.46,43971.0,42.52,42.62,42.41,42.46,43971.0
2018-06-27 14:00:00,42.5,42.59,42.31,42.5,39457.0,42.5,42.59,42.31,42.5,39457.0
2018-06-27 14:30:00,42.47,42.58,42.35,42.49,33207.0,42.47,42.58,42.35,42.49,33207.0
2018-06-27 15:00:00,42.5,42.57,42.29,42.52,36621.0,42.5,42.57,42.29,42.52,36621.0
2018-06-27 15:30:00,42.5,42.5,41.89,42.01,135209.0,42.5,42.5,41.89,42.01,135209.0
2018-06-28 09:30:00,41.91,42.0,41.06,41.38,56439.0,41.91,42.0,41.06,41.38,56439.0
2018-06-28 10:00:00,41.34,41.71,41.02,41.19,36603.0,41.34,41.71,41.02,41.19,36603.0
2018-06-28 10:30:00,41.16,41.51,40.91,41.42,89756.0,41.16,41.51,40.91,41.42,89756.0
2018-06-28 11:00:00,41.43,41.7,41.16,41.57,37337.0,41.43,41.7,41.16,41.57,37337.0
2018-06-28 11:30:00,41.56,42.1,41.54,41.96,56752.0,41.56,42.1,41.54,41.96,56752.0
2018-06-28 12:00:00,41.93,42.03,41.39,41.47,41587.0,41.93,42.03,41.39,41.47,41587.0
2018-06-28 12:30:00,41.48,41.52,41.22,41.46,32540.0,41.48,41.52,41.22,41.46,32540.0
2018-06-28 13:00:00,41.51,41.7,41.49,41.59,35802.0,41.51,41.7,41.49,41.59,35802.0
2018-06-28 13:30:00,41.63,41.85,41.61,41.63,44938.0,41.63,41.85,41.61,41.63,44938.0
2018-06-28 14:00:00,41.6,42.03,41.59,41.85,41638.0,41.6,42.03,41.59,41.85,41638.0
2018-06-28 14:30:00,41.82,42.08,41.76,42.06,27376.0,41.82,42.08,41.76,42.06,27376.0
2018-06-28 15:00:00,42.06,42.35,42.02,42.13,51367.0,42.06,42.35,42.02,42.13,51367.0
2018-06-28 15:30:00,42.11,42.12,41.93,41.99,89597.0,42.11,42.12,41.93,41.99,89597.0
2018-06-29 09:30:00,43.64,43.64,42.38,42.67,50452.0,43.64,43.64,42.38,42.67,50452.0
2018-06-29 10:00:00,42.7,42.97,42.43,42.55,107464.0,42.7,42.97,42.43,42.55,107464.0
2018-06-29 10:30:00,42.6,42.75,42.56,42.66,37229.0,42.6,42.75,42.56,42.66,37229.0
2018-06-29 11:00:00,42.7,42.8,42.56,42.68,50065.0,42.7,42.8,42.56,42.68,50065.0
2018-06-29 11:30:00,42.63,42.63,42.27,42.28,18866.0,42.63,42.63,42.27,42.28,18866.0
2018-06-29 12:00:00,42.3,42.37,42.09,42.09,16487.0,42.3,42.37,42.09,42.09,16487.0
2018-06-29 12:30:00,42.05,42.16,41.84,41.96,28264.0,42.05,42.16,41.84,41.96,28264.0
2018-06-29 13:00:00,41.97,42.02,41.88,41.99,9092.0,41.97,42.02,41.88,41.99,9092.0
2018-06-29 13:30:00,41.97,41.97,41.58,41.65,65770.0,41.97,41.97,41.58,41.65,65770.0
2018-06-29 14:00:00,41.71,41.72,41.58,41.63,30509.0,41.71,41.72,41.58,41.63,30509.0
2018-06-29 14:30:00,41.61,41.88,41.61,41.88,22775.0,41.61,41.88,41.61,41.88,22775.0
2018-06-29 15:00:00,41.88,41.95,41.75,41.84,23073.0,41.88,41.95,41.75,41.84,23073.0
2018-06-29 15:30:00,41.85,41.89,41.65,41.69,179760.0,41.85,41.89,41.65,41.69,179760.0
2018-07-02 09:30:00,41.1,41.89,41.05,41.89,28251.0,41.1,41.89,41.05,41.89,28251.0
2018-07-02 10:00:00,41.84,42.07,41.74,41.94,34944.0,41.84,42.07,41.74,41.94,34944.0
2018-07-02 10:30:00,41.94,42.26,41.93,42.15,26434.0,41.94,42.26,41.93,42.15,26434.0
2018-07-02 11:00:00,42.24,42.24,41.81,42.01,17755.0,42.24,42.24,41.81,42.01,17755.0
2018-07-02 11:30:00,42.04,42.2,41.9,42.2,29443.0,42.04,42.2,41.9,42.2,29443.0
2018-07-02 12:00:00,42.18,42.48,42.16,42.45,22699.0,42.18,42.48,42.16,42.45,22699.0
2018-07-02 12:30:00,42.48,42.81,42.48,42.8,31498.0,42.48,42.81,42.48,42.8,31498.0
2018-07-02 13:00:00,42.8,42.92,42.66,42.68,24767.0,42.8,42.92,42.66,42.68,24767.0
2018-07-02 13:30:00,42.63,42.87,42.57,42.85,11799.0,42.63,42.87,42.57,42.85,11799.0
2018-07-02 14:00:00,42.89,42.89,42.71,42.77,18978.0,42.89,42.89,42.71,42.77,18978.0
2018-07-02 14:30:00,42.79,42.86,42.63,42.63,18518.0,42.79,42.86,42.63,42.63,18518.0
2018-07-02 15:00:00,42.66,42.76,42.54,42.66,34626.0,42.66,42.76,42.54,42.66,34626.0
2018-07-02 15:30:00,42.68,42.94,42.59,42.86,101561.0,42.68,42.94,42.59,42.86,101561.0
2018-07-03 09:30:00,43.17,43.63,42.57,43.49,35845.0,43.17,43.63,42.57,43.49,35845.0
2018-07-03 10:00:00,43.53,43.74,43.48,43.74,23113.0,43.53,43.74,43.48,43.74,23113.0
2018-07-03 10:30:00,43.66,44.21,43.66,43.77,49243.0,43.66,44.21,43.66,43.77,49243.0
2018-07-03 11:00:00,43.7,43.98,43.67,43.98,33276.0,43.7,43.98,43.67,43.98,33276.0
2018-07-03 11:30:00,43.96,44.01,43.65,43.78,26339.0,43.96,44.01,43.65,43.78,26339.0
2018-07-03 12:00:00,43.77,43.88,43.48,43.55,45294.0,43.77,43.88,43.48,43.55,45294.0
2018-07-03 12:30:00,43.53,43.59,43.34,43.44,30048.0,43.53,43.59,43.34,43.44,30048.0
2018-07-05 09:30:00,43.5,44.0,43.05,43.44,22606.0,43.5,44.0,43.05,43.44,22606.0
2018-07-05 10:00:00,43.46,43.77,43.19,43.45,25629.0,43.46,43.77,43.19,43.45,25629.0
2018-07-05 10:30:00,43.46,43.5,43.17,43.39,26154.0,43.46,43.5,43.17,43.39,26154.0
2018-07-05 11:00:00,43.42,43.42,43.01,43.25,62300.0,43.42,43.42,43.01,43.25,62300.0
2018-07-05 11:30:00,43.25,43.32,42.88,42.91,20976.0,43.25,43.32,42.88,42.91,20976.0
2018-07-05 12:00:00,42.94,43.07,42.83,42.91,27548.0,42.94,43.07,42.83,42.91,27548.0
2018-07-05 12:30:00,42.94,43.33,42.87,43.27,20558.0,42.94,43.33,42.87,43.27,20558.0
2018-07-05 13:00:00,43.28,43.42,43.28,43.35,13344.0,43.28,43.42,43.28,43.35,13344.0
2018-07-05 13:30:00,43.34,43.38,43.16,43.27,12777.0,43.34,43.38,43.16,43.27,12777.0
2018-07-05 14:00:00,43.31,43.37,43.1,43.18,7288.0,43.31,43.37,43.1,43.18,7288.0
2018-07-05 14:30:00,43.16,43.3,43.12,43.3,13474.0,43.16,43.3,43.12,43.3,13474.0
2018-07-05 15:00:00,43.36,43.42,43.16,43.33,29826.0,43.36,43.42,43.16,43.33,29826.0
2018-07-05 15:30:00,43.33,43.48,43.32,43.42,48476.0,43.33,43.48,43.32,43.42,48476.0
2018-07-06 09:30:00,43.72,44.58,43.02,44.45,84124.0,43.72,44.58,43.02,44.45,84124.0
2018-07-06 10:00:00,44.4,44.9,44.21,44.82,135376.0,44.4,44.9,44.21,44.82,135376.0
2018-07-06 10:30:00,44.88,45.23,44.87,45.21,56000.0,44.88,45.23,44.87,45.21,56000.0
2018-07-06 11:00:00,45.17,45.36,45.12,45.3,40167.0,45.17,45.36,45.12,45.3,40167.0
2018-07-06 11:30:00,45.29,45.44,45.29,45.43,43399.0,45.29,45.44,45.29,45.43,43399.0
2018-07-06 12:00:00,45.44,45.58,45.25,45.25,45514.0,45.44,45.58,45.25,45.25,45514.0
2018-07-06 12:30:00,45.26,45.27,44.88,45.02,41602.0,45.26,45.27,44.88,45.02,41602.0
2018-07-06 13:00:00,45.0,45.06,44.86,44.9,19899.0,45.0,45.06,44.86,44.9,19899.0
2018-07-06 13:30:00,44.91,45.17,44.89,45.15,32212.0,44.91,45.17,44.89,45.15,32212.0
2018-07-06 14:00:00,45.16,45.27,45.07,45.2,27213.0,45.16,45.27,45.07,45.2,27213.0
2018-07-06 14:30:00,45.23,45.43,45.17,45.4,30291.0,45.23,45.43,45.17,45.4,30291.0
2018-07-06 15:00:00,45.4,45.49,45.34,45.43,31765.0,45.4,45.49,45.34,45.43,31765.0
2018-07-06 15:30:00,45.42,45.56,45.23,45.51,140401.0,45.42,45.56,45.23,45.51,140401.0
2018-07-09 09:30:00,45.7,46.13,45.2,45.46,86493.0,45.7,46.13,45.2,45.46,86493.0
2018-07-09 10:00:00,45.46,45.55,44.53,45.12,62191.0,45.46,45.55,44.53,45.12,62191.0
2018-07-09 10:30:00,45.09,45.11,44.63,44.63,40164.0,45.09,45.11,44.63,44.63,40164.0
2018-07-09 11:00:00,44.67,45.47,44.49,45.31,50096.0,44.67,45.47,44.49,45.31,50096.0
2018-07-09 11:30:00,45.25,45.3,44.85,45.02,23818.0,45.25,45.3,44.85,45.02,23818.0
2018-07-09 12:00:00,45.02,45.03,44.64,44.64,18338.0,45.02,45.03,44.64,44.64,18338.0
2018-07-09 12:30:00,44.71,45.0,44.63,44.91,37161.0,44.71,45.0,44.63,44.91,37161.0
2018-07-09 13:00:00,44.9,44.9,44.34,44.58,52797.0,44.9,44.9,44.34,44.58,52797.0
2018-07-09 13:30:00,44.55,44.78,44.52,44.6,67063.0,44.55,44.78,44.52,44.6,67063.0
2018-07-09 14:00:00,44.61,44.62,44.55,44.57,20272.0,44.61,44.62,44.55,44.57,20272.0
2018-07-09 14:30:00,44.56,44.63,44.45,44.45,47818.0,44.56,44.63,44.45,44.45,47818.0
2018-07-09 15:00:00,44.48,44.9,44.42,44.87,89391.0,44.48,44.9,44.42,44.87,89391.0
2018-07-09 15:30:00,44.88,45.3,44.88,45.21,102601.0,44.88,45.3,44.88,45.21,102601.0
2018-07-10 09:30:00,45.37,45.69,44.79,44.9,66835.0,45.37,45.69,44.79,44.9,66835.0
2018-07-10 10:00:00,44.9,44.9,44.68,44.74,31314.0,44.9,44.9,44.68,44.74,31314.0
2018-07-10 10:30:00,44.73,44.82,44.57,44.73,50081.0,44.73,44.82,44.57,44.73,50081.0
2018-07-10 11:00:00,44.7,45.14,44.66,45.04,41518.0,44.7,45.14,44.66,45.04,41518.0
2018-07-10 11:30:00,45.04,45.48,44.98,45.22,31603.0,45.04,45.48,44.98,45.22,31603.0
2018-07-10 12:00:00,45.23,45.34,45.14,45.22,34578.0,45.23,45.34,45.14,45.22,34578.0
2018-07-10 12:30:00,45.23,45.23,44.99,45.08,20809.0,45.23,45.23,44.99,45.08,20809.0
2018-07-10 13:00:00,45.1,45.2,44.93,45.15,23071.0,45.1,45.2,44.93,45.15,23071.0
2018-07-10 13:30:00,45.12,45.14,44.93,44.97,25173.0,45.12,45.14,44.93,44.97,25173.0
2018-07-10 14:00:00,44.96,45.05,44.86,44.95,20710.0,44.96,45.05,44.86,44.95,20710.0
2018-07-10 14:30:00,44.95,44.97,44.83,44.9,26500.0,44.95,44.97,44.83,44.9,26500.0
2018-07-10 15:00:00,44.91,45.08,44.83,45.0,26894.0,44.91,45.08,44.83,45.0,26894.0
2018-07-10 15:30:00,45.0,45.18,44.87,44.96,84429.0,45.0,45.18,44.87,44.96,84429.0
2018-07-11 09:30:00,44.88,45.07,44.36,44.58,47184.0,44.88,45.07,44.36,44.58,47184.0
2018-07-11 10:00:00,44.6,44.99,44.6,44.71,19780.0,44.6,44.99,44.6,44.71,19780.0
2018-07-11 10:30:00,44.78,45.05,44.72,44.89,27903.0,44.78,45.05,44.72,44.89,27903.0
2018-07-11 11:00:00,44.89,44.96,44.56,44.68,34202.0,44.89,44.96,44.56,44.68,34202.0
2018-07-11 11:30:00,44.65,44.94,44.5,44.74,45573.0,44.65,44.94,44.5,44.74,45573.0
2018-07-11 12:00:00,44.76,44.9,44.75,44.8,39602.0,44.76,44.9,44.75,44.8,39602.0
2018-07-11 12:30:00,44.81,45.01,44.8,44.85,16246.0,44.81,45.01,44.8,44.85,16246.0
2018-07-11 13:00:00,44.86,44.94,44.73,44.93,17974.0,44.86,44.94,44.73,44.93,17974.0
2018-07-11 13:30:00,44.93,44.93,44.73,44.84,13950.0,44.93,44.93,44.73,44.84,13950.0
2018-07-11 14:00:00,44.83,45.18,44.79,45.18,42263.0,44.83,45.18,44.79,45.18,42263.0
2018-07-11 14:30:00,45.18,45.3,45.11,45.25,26695.0,45.18,45.3,45.11,45.25,26695.0
2018-07-11 15:00:00,45.2,45.44,45.03,45.03,50580.0,45.2,45.44,45.03,45.03,50580.0
2018-07-11 15:30:00,45.04,45.25,45.03,45.15,100731.0,45.04,45.25,45.03,45.15,100731.0
2018-07-12 09:30:00,45.5,45.96,45.39,45.7,51627.0,45.5,45.96,45.39,45.7,51627.0
2018-07-12 10:00:00,45.74,46.19,45.74,45.98,45700.0,45.74,46.19,45.74,45.98,45700.0
2018-07-12 10:30:00,45.97,46.13,45.82,45.93,20709.0,45.97,46.13,45.82,45.93,20709.0
2018-07-12 11:00:00,45.98,46.08,45.86,45.86,24155.0,45.98,46.08,45.86,45.86,24155.0
2018-07-12 11:30:00,45.84,45.86,45.44,45.5,46616.0,45.84,45.86,45.44,45.5,46616.0
2018-07-12 12:00:00,45.53,45.57,45.3,45.39,31886.0,45.53,45.57,45.3,45.39,31886.0
2018-07-12 12:30:00,45.37,45.48,45.23,45.23,24965.0,45.37,45.48,45.23,45.23,24965.0
2018-07-12 13:00:00,45.22,45.34,45.18,45.34,14252.0,45.22,45.34,45.18,45.34,14252.0
2018-07-12 13:30:00,45.34,45.5,45.3,45.44,12964.0,45.34,45.5,45.3,45.44,12964.0
2018-07-12 14:00:00,45.41,45.41,45.25,45.33,12412.0,45.41,45.41,45.25,45.33,12412.0
2018-07-12 14:30:00,45.33,45.5,45.25,45.37,15190.0,45.33,45.5,45.25,45.37,15190.0
2018-07-12 15:00:00,45.35,45.47,45.26,45.47,24436.0,45.35,45.47,45.26,45.47,24436.0
2018-07-12 15:30:00,45.48,45.61,45.36,45.59,66919.0,45.48,45.61,45.36,45.59,66919.0
2018-07-13 09:30:00,45.61,45.75,45.13,45.75,37736.0,45.61,45.75,45.13,45.75,37736.0
2018-07-13 10:00:00,45.77,45.94,45.66,45.73,36081.0,45.77,45.94,45.66,45.73,36081.0
2018-07-13 10:30:00,45.77,46.04,45.66,45.72,80003.0,45.77,46.04,45.66,45.72,80003.0
2018-07-13 11:00:00,45.72,45.76,45.64,45.7,18923.0,45.72,45.76,45.64,45.7,18923.0
2018-07-13 11:30:00,45.69,45.72,45.37,45.37,19346.0,45.69,45.72,45.37,45.37,19346.0
2018-07-13 12:00:00,45.38,45.47,45.25,45.3,35085.0,45.38,45.47,45.25,45.3,35085.0
2018-07-13 12:30:00,45.33,45.35,45.1,45.22,19575.0,45.33,45.35,45.1,45.22,19575.0
2018-07-13 13:00:00,45.2,45.35,45.16,45.23,8630.0,45.2,45.35,45.16,45.23,8630.0
2018-07-13 13:30:00,45.21,45.36,45.13,45.13,23790.0,45.21,45.36,45.13,45.13,23790.0
2018-07-13 14:00:00,45.16,45.28,45.1,45.25,11383.0,45.16,45.28,45.1,45.25,11383.0
2018-07-13 14:30:00,45.25,45.36,45.18,45.21,24652.0,45.25,45.36,45.18,45.21,24652.0
2018-07-13 15:00:00,45.18,45.33,45.14,45.27,32397.0,45.18,45.33,45.14,45.27,32397.0
2018-07-13 15:30:00,45.26,45.33,45.09,45.24,60010.0,45.26,45.33,45.09,45.24,60010.0
2018-07-16 09:30:00,45.31,45.31,44.63,44.8,31509.0,45.31,45.31,44.63,44.8,31509.0
2018-07-16 10:00:00,44.81,44.85,44.47,44.53,41798.0,44.81,44.85,44.47,44.53,41798.0
2018-07-16 10:30:00,44.55,44.82,44.38,44.39,70584.0,44.55,44.82,44.38,44.39,70584.0
2018-07-16 11:00:00,44.39,44.67,44.37,44.5,34155.0,44.39,44.67,44.37,44.5,34155.0
2018-07-16 11:30:00,44.47,44.63,44.23,44.59,29366.0,44.47,44.63,44.23,44.59,29366.0
2018-07-16 12:00:00,44.59,44.69,44.56,44.66,15826.0,44.59,44.69,44.56,44.66,15826.0
2018-07-16 12:30:00,44.68,44.68,44.52,44.56,10103.0,44.68,44.68,44.52,44.56,10103.0
2018-07-16 13:00:00,44.55,44.63,44.34,44.34,14894.0,44.55,44.63,44.34,44.34,14894.0
2018-07-16 13:30:00,44.34,44.46,44.33,44.37,13842.0,44.34,44.46,44.33,44.37,13842.0
2018-07-16 14:00:00,44.36,44.46,44.25,44.25,26991.0,44.36,44.46,44.25,44.25,26991.0
2018-07-16 14:30:00,44.24,44.26,43.93,44.0,41658.0,44.24,44.26,43.93,44.0,41658.0
2018-07-16 15:00:00,44.0,44.29,44.0,44.1,21338.0,44.0,44.29,44.0,44.1,21338.0
2018-07-16 15:30:00,44.1,44.42,44.07,44.28,91561.0,44.1,44.42,44.07,44.28,91561.0
2018-07-17 09:30:00,44.02,44.69,43.56,44.31,40518.0,44.02,44.69,43.56,44.31,40518.0
2018-07-17 10:00:00,44.33,44.75,44.26,44.74,13915.0,44.33,44.75,44.26,44.74,13915.0
2018-07-17 10:30:00,44.8,44.84,44.41,44.48,41664.0,44.8,44.84,44.41,44.48,41664.0
2018-07-17 11:00:00,44.49,44.72,44.46,44.54,16145.0,44.49,44.72,44.46,44.54,16145.0
2018-07-17 11:30:00,44.51,44.66,44.41,44.54,12138.0,44.51,44.66,44.41,44.54,12138.0
2018-07-17 12:00:00,44.47,44.72,44.47,44.65,32983.0,44.47,44.72,44.47,44.65,32983.0
2018-07-17 12:30:00,44.65,44.97,44.64,44.81,13651.0,44.65,44.97,44.64,44.81,13651.0
2018-07-17 13:00:00,44.81,44.92,44.75,44.84,11261.0,44.81,44.92,44.75,44.84,11261.0
2018-07-17 13:30:00,44.83,44.87,44.32,44.41,33646.0,44.83,44.87,44.32,44.41,33646.0
2018-07-17 14:00:00,44.42,44.48,44.35,44.41,23754.0,44.42,44.48,44.35,44.41,23754.0
2018-07-17 14:30:00,44.4,44.42,44.11,44.11,21781.0,44.4,44.42,44.11,44.11,21781.0
2018-07-17 15:00:00,44.12,44.27,44.01,44.08,47155.0,44.12,44.27,44.01,44.08,47155.0
2018-07-17 15:30:00,44.08,44.13,43.97,44.1,103038.0,44.08,44.13,43.97,44.1,103038.0
2018-07-18 09:30:00,44.0,44.31,43.41,43.6,36329.0,44.0,44.31,43.41,43.6,36329.0
2018-07-18 10:00:00,43.65,44.14,43.63,43.8,35655.0,43.65,44.14,43.63,43.8,35655.0
2018-07-18 10:30:00,43.77,44.03,43.7,43.97,37156.0,43.77,44.03,43.7,43.97,37156.0
2018-07-18 11:00:00,43.95,44.29,43.76,44.22,14620.0,43.95,44.29,43.76,44.22,14620.0
2018-07-18 11:30:00,44.2,44.67,44.2,44.66,25982.0,44.2,44.67,44.2,44.66,25982.0
2018-07-18 12:00:00,44.66,44.72,44.34,44.4,15656.0,44.66,44.72,44.34,44.4,15656.0
2018-07-18 12:30:00,44.41,44.64,44.41,44.53,15395.0,44.41,44.64,44.41,44.53,15395.0
2018-07-18 13:00:00,44.49,44.82,44.47,44.76,13359.0,44.49,44.82,44.47,44.76,13359.0
2018-07-18 13:30:00,44.73,44.73,44.54,44.62,10495.0,44.73,44.73,44.54,44.62,10495.0
2018-07-18 14:00:00,44.66,45.0,44.66,45.0,55528.0,44.66,45.0,44.66,45.0,55528.0
2018-07-18 14:30:00,44.96,44.96,44.68,44.72,26401.0,44.96,44.96,44.68,44.72,26401.0
2018-07-18 15:00:00,44.67,44.83,44.67,44.8,19138.0,44.67,44.83,44.67,44.8,19138.0
2018-07-18 15:30:00,44.77,44.84,44.76,44.78,59558.0,44.77,44.84,44.76,44.78,59558.0
2018-07-19 09:30:00,44.67,44.88,44.23,44.52,25628.0,44.67,44.88,44.23,44.52,25628.0
2018-07-19 10:00:00,44.48,45.14,44.48,44.95,28364.0,44.48,45.14,44.48,44.95,28364.0
2018-07-19 10:30:00,44.94,44.96,44.29,44.46,95723.0,44.94,44.96,44.29,44.46,95723.0
2018-07-19 11:00:00,44.44,45.29,44.44,45.29,48369.0,44.44,45.29,44.44,45.29,48369.0
2018-07-19 11:30:00,45.24,45.74,45.19,45.71,64547.0,45.24,45.74,45.19,45.71,64547.0
2018-07-19 12:00:00,45.68,45.8,45.41,45.47,29404.0,45.68,45.8,45.41,45.47,29404.0
2018-07-19 12:30:00,45.5,45.69,45.46,45.62,18466.0,45.5,45.69,45.46,45.62,18466.0
2018-07-19 13:00:00,45.59,45.71,45.31,45.46,42906.0,45.59,45.71,45.31,45.46,42906.0
2018-07-19 13:30:00,45.38,45.92,45.3,45.92,26235.0,45.38,45.92,45.3,45.92,26235.0
2018-07-19 14:00:00,45.86,45.93,45.45,45.56,46295.0,45.86,45.93,45.45,45.56,46295.0
2018-07-19 14:30:00,45.55,45.8,45.55,45.79,22933.0,45.55,45.8,45.55,45.79,22933.0
2018-07-19 15:00:00,45.79,45.89,45.63,45.85,69276.0,45.79,45.89,45.63,45.85,69276.0
2018-07-19 15:30:00,45.85,46.02,45.8,45.84,100391.0,45.85,46.02,45.8,45.84,100391.0
2018-07-20 09:30:00,45.88,46.57,45.87,46.52,47487.0,45.88,46.57,45.87,46.52,47487.0
2018-07-20 10:00:00,46.5,46.67,46.11,46.28,41535.0,46.5,46.67,46.11,46.28,41535.0
2018-07-20 10:30:00,46.32,46.56,46.24,46.25,27480.0,46.32,46.56,46.24,46.25,27480.0
2018-07-20 11:00:00,46.21,46.41,46.19,46.39,17206.0,46.21,46.41,46.19,46.39,17206.0
2018-07-20 11:30:00,46.31,46.32,46.13,46.27,28852.0,46.31,46.32,46.13,46.27,28852.0
2018-07-20 12:00:00,46.27,46.32,46.07,46.25,43055.0,46.27,46.32,46.07,46.25,43055.0
2018-07-20 12:30:00,46.23,46.42,46.22,46.37,19692.0,46.23,46.42,46.22,46.37,19692.0
2018-07-20 13:00:00,46.33,46.69,46.33,46.54,25662.0,46.33,46.69,46.33,46.54,25662.0
2018-07-20 13:30:00,46.5,46.62,46.37,46.45,36179.0,46.5,46.62,46.37,46.45,36179.0
2018-07-20 14:00:00,46.45,46.63,46.38,46.42,22345.0,46.45,46.63,46.38,46.42,22345.0
2018-07-20 14:30:00,46.43,46.74,46.35,46.64,52202.0,46.43,46.74,46.35,46.64,52202.0
2018-07-20 15:00:00,46.64,46.72,46.58,46.67,64606.0,46.64,46.72,46.58,46.67,64606.0
2018-07-20 15:30:00,46.66,46.73,46.48,46.49,165033.0,46.66,46.73,46.48,46.49,165033.0
2018-07-23 09:30:00,46.24,46.24,45.29,45.58,41140.0,46.24,46.24,45.29,45.58,41140.0
2018-07-23 10:00:00,45.62,45.67,45.11,45.31,41208.0,45.62,45.67,45.11,45.31,41208.0
2018-07-23 10:30:00,45.22,45.71,45.22,45.58,24228.0,45.22,45.71,45.22,45.58,24228.0
2018-07-23 11:00:00,45.56,45.66,44.94,45.07,94088.0,45.56,45.66,44.94,45.07,94088.0
2018-07-23 11:30:00,45.08,45.39,44.95,45.35,34119.0,45.08,45.39,44.95,45.35,34119.0
2018-07-23 12:00:00,45.38,45.4,44.96,44.96,26832.0,45.38,45.4,44.96,44.96,26832.0
2018-07-23 12:30:00,44.99,45.09,44.75,44.79,57849.0,44.99,45.09,44.75,44.79,57849.0
2018-07-23 13:00:00,44.75,44.9,44.63,44.63,29151.0,44.75,44.9,44.63,44.63,29151.0
2018-07-23 13:30:00,44.66,44.77,44.6,44.67,23634.0,44.66,44.77,44.6,44.67,23634.0
2018-07-23 14:00:00,44.64,44.68,44.42,44.44,20610.0,44.64,44.68,44.42,44.44,20610.0
2018-07-23 14:30:00,44.44,44.45,44.27,44.4,43441.0,44.44,44.45,44.27,44.4,43441.0
2018-07-23 15:00:00,44.41,44.49,44.35,44.39,43611.0,44.41,44.49,44.35,44.39,43611.0
2018-07-23 15:30:00,44.39,44.58,44.33,44.55,100343.0,44.39,44.58,44.33,44.55,100343.0
2018-07-24 09:30:00,46.1,47.64,45.71,45.88,196435.0,46.1,47.64,45.71,45.88,196435.0
2018-07-24 10:00:00,45.86,46.8,45.77,46.72,101258.0,45.86,46.8,45.77,46.72,101258.0
2018-07-24 10:30:00,46.71,46.94,46.62,46.79,139596.0,46.71,46.94,46.62,46.79,139596.0
2018-07-24 11:00:00,46.77,46.78,46.51,46.55,63952.0,46.77,46.78,46.51,46.55,63952.0
2018-07-24 11:30:00,46.54,46.6,46.25,46.35,47547.0,46.54,46.6,46.25,46.35,47547.0
2018-07-24 12:00:00,46.32,46.32,45.82,46.04,31113.0,46.32,46.32,45.82,46.04,31113.0
2018-07-24 12:30:00,46.02,46.02,45.59,45.65,34698.0,46.02,46.02,45.59,45.65,34698.0
2018-07-24 13:00:00,45.65,46.05,45.63,46.05,55332.0,45.65,46.05,45.63,46.05,55332.0
2018-07-24 13:30:00,46.04,46.07,45.68,46.03,44252.0,46.04,46.07,45.68,46.03,44252.0
2018-07-24 14:00:00,45.99,45.99,45.81,45.84,36457.0,45.99,45.99,45.81,45.84,36457.0
2018-07-24 14:30:00,45.84,45.84,45.51,45.59,42254.0,45.84,45.84,45.51,45.59,42254.0
2018-07-24 15:00:00,45.59,45.6,45.25,45.25,75813.0,45.59,45.6,45.25,45.25,75813.0
2018-07-24 15:30:00,45.25,45.52,45.22,45.33,205829.0,45.25,45.52,45.22,45.33,205829.0
2018-07-25 09:30:00,45.0,45.6,44.4,44.45,57245.0,45.0,45.6,44.4,44.45,57245.0
2018-07-25 10:00:00,44.42,44.77,44.4,44.74,31944.0,44.42,44.77,44.4,44.74,31944.0
2018-07-25 10:30:00,44.74,45.16,44.71,44.94,60236.0,44.74,45.16,44.71,44.94,60236.0
2018-07-25 11:00:00,44.95,45.14,44.91,45.03,37397.0,44.95,45.14,44.91,45.03,37397.0
2018-07-25 11:30:00,45.11,45.61,45.06,45.58,34033.0,45.11,45.61,45.06,45.58,34033.0
2018-07-25 12:00:00,45.57,45.57,45.2,45.26,54493.0,45.57,45.57,45.2,45.26,54493.0
2018-07-25 12:30:00,45.3,45.4,45.23,45.4,18850.0,45.3,45.4,45.23,45.4,18850.0
2018-07-25 13:00:00,45.38,45.47,44.98,45.19,40180.0,45.38,45.47,44.98,45.19,40180.0
2018-07-25 13:30:00,45.25,45.27,45.05,45.13,18719.0,45.25,45.27,45.05,45.13,18719.0
2018-07-25 14:00:00,45.15,45.26,45.11,45.15,23100.0,45.15,45.26,45.11,45.15,23100.0
2018-07-25 14:30:00,45.2,45.27,45.11,45.14,19792.0,45.2,45.27,45.11,45.14,19792.0
2018-07-25 15:00:00,45.11,45.33,45.11,45.29,30659.0,45.11,45.33,45.11,45.29,30659.0
2018-07-25 15:30:00,45.3,45.56,45.19,45.56,113825.0,45.3,45.56,45.19,45.56,113825.0
2018-07-26 09:30:00,45.22,45.22,44.47,44.58,33578.0,45.22,45.22,44.47,44.58,33578.0
2018-07-26 10:00:00,44.51,45.12,44.51,45.12,26701.0,44.51,45.12,44.51,45.12,26701.0
2018-07-26 10:30:00,45.13,45.44,44.97,45.29,29691.0,45.13,45.44,44.97,45.29,29691.0
2018-07-26 11:00:00,45.33,45.9,45.31,45.76,36215.0,45.33,45.9,45.31,45.76,36215.0
2018-07-26 11:30:00,45.75,45.8,45.47,45.58,29073.0,45.75,45.8,45.47,45.58,29073.0
2018-07-26 12:00:00,45.58,45.6,45.15,45.24,7454.0,45.58,45.6,45.15,45.24,7454.0
2018-07-26 12:30:00,45.23,45.4,45.21,45.23,25690.0,45.23,45.4,45.21,45.23,25690.0
2018-07-26 13:00:00,45.24,45.28,45.07,45.1,7594.0,45.24,45.28,45.07,45.1,7594.0
2018-07-26 13:30:00,45.09,45.09,44.93,45.07,12279.0,45.09,45.09,44.93,45.07,12279.0
2018-07-26 14:00:00,45.05,45.25,45.01,45.24,9364.0,45.05,45.25,45.01,45.24,9364.0
2018-07-26 14:30:00,45.22,45.91,45.22,45.87,13476.0,45.22,45.91,45.22,45.87,13476.0
2018-07-26 15:00:00,45.84,46.25,45.75,45.8,55203.0,45.84,46.25,45.75,45.8,55203.0
2018-07-26 15:30:00,45.82,46.13,45.65,46.02,106942.0,45.82,46.13,45.65,46.02,106942.0
2018-07-27 09:30:00,46.0,46.1,45.47,45.48,29787.0,46.0,46.1,45.47,45.48,29787.0
2018-07-27 10:00:00,45.51,45.65,45.4,45.46,69967.0,45.51,45.65,45.4,45.46,69967.0
2018-07-27 10:30:00,45.42,45.64,45.12,45.12,98245.0,45.42,45.64,45.12,45.12,98245.0
2018-07-27 11:00:00,45.16,45.26,44.66,44.72,36704.0,45.16,45.26,44.66,44.72,36704.0
2018-07-27 11:30:00,44.7,45.04,44.65,44.84,23686.0,44.7,45.04,44.65,44.84,23686.0
2018-07-27 12:00:00,44.84,44.94,44.72,44.89,21912.0,44.84,44.94,44.72,44.89,21912.0
2018-07-27 12:30:00,44.87,44.95,44.58,44.58,29198.0,44.87,44.95,44.58,44.58,29198.0
2018-07-27 13:00:00,44.56,44.83,44.42,44.75,43598.0,44.56,44.83,44.42,44.75,43598.0
2018-07-27 13:30:00,44.76,45.16,44.7,45.11,25695.0,44.76,45.16,44.7,45.11,25695.0
2018-07-27 14:00:00,45.14,45.34,45.07,45.13,19600.0,45.14,45.34,45.07,45.13,19600.0
2018-07-27 14:30:00,45.16,45.22,44.9,45.03,20954.0,45.16,45.22,44.9,45.03,20954.0
2018-07-27 15:00:00,45.05,45.23,45.0,45.0,49942.0,45.05,45.23,45.0,45.0,49942.0
2018-07-27 15:30:00,45.06,45.14,44.81,45.05,153343.0,45.06,45.14,44.81,45.05,153343.0
2018-07-30 09:30:00,44.72,44.72,44.01,44.1,56030.0,44.72,44.72,44.01,44.1,56030.0
2018-07-30 10:00:00,44.11,44.47,43.85,44.15,34414.0,44.11,44.47,43.85,44.15,34414.0
2018-07-30 10:30:00,44.18,44.39,44.03,44.21,15576.0,44.18,44.39,44.03,44.21,15576.0
2018-07-30 11:00:00,44.19,44.28,44.0,44.02,60108.0,44.19,44.28,44.0,44.02,60108.0
2018-07-30 11:30:00,44.01,44.05,43.7,43.92,35948.0,44.01,44.05,43.7,43.92,35948.0
2018-07-30 12:00:00,43.88,43.9,43.55,43.63,32833.0,43.88,43.9,43.55,43.63,32833.0
2018-07-30 12:30:00,43.62,43.64,43.36,43.56,34071.0,43.62,43.64,43.36,43.56,34071.0
2018-07-30 13:00:00,43.55,43.66,43.46,43.57,19042.0,43.55,43.66,43.46,43.57,19042.0
2018-07-30 13:30:00,43.56,43.97,43.45,43.78,20467.0,43.56,43.97,43.45,43.78,20467.0
2018-07-30 14:00:00,43.75,43.82,43.52,43.52,25070.0,43.75,43.82,43.52,43.52,25070.0
2018-07-30 14:30:00,43.54,43.64,43.5,43.53,17076.0,43.54,43.64,43.5,43.53,17076.0
2018-07-30 15:00:00,43.59,43.66,43.48,43.5,29816.0,43.59,43.66,43.48,43.5,29816.0
2018-07-30 15:30:00,43.52,43.82,43.52,43.7,137144.0,43.52,43.82,43.52,43.7,137144.0
2018-07-31 09:30:00,43.84,44.5,43.84,44.47,40045.0,43.84,44.5,43.84,44.47,40045.0
2018-07-31 10:00:00,44.5,44.59,43.74,43.95,40379.0,44.5,44.59,43.74,43.95,40379.0
2018-07-31 10:30:00,43.96,44.45,43.92,44.26,27960.0,43.96,44.45,43.92,44.26,27960.0
2018-07-31 11:00:00,44.34,44.4,43.93,44.26,32443.0,44.34,44.4,43.93,44.26,32443.0
2018-07-31 11:30:00,44.3,44.47,44.25,44.43,32801.0,44.3,44.47,44.25,44.43,32801.0
2018-07-31 12:00:00,44.47,44.5,44.34,44.4,26728.0,44.47,44.5,44.34,44.4,26728.0
2018-07-31 12:30:00,44.36,44.4,44.24,44.26,16500.0,44.36,44.4,44.24,44.26,16500.0
2018-07-31 13:00:00,44.27,44.32,44.13,44.18,17415.0,44.27,44.32,44.13,44.18,17415.0
2018-07-31 13:30:00,44.2,44.27,44.13,44.2,19157.0,44.2,44.27,44.13,44.2,19157.0
2018-07-31 14:00:00,44.23,44.26,43.98,44.06,36406.0,44.23,44.26,43.98,44.06,36406.0
2018-07-31 14:30:00,44.07,44.11,43.93,44.07,69477.0,44.07,44.11,43.93,44.07,69477.0
2018-07-31 15:00:00,44.05,44.07,43.79,43.79,41125.0,44.05,44.07,43.79,43.79,41125.0
2018-07-31 15:30:00,43.8,43.83,43.57,43.68,183200.0,43.8,43.83,43.57,43.68,183200.0
2018-08-01 09:30:00,43.23,43.87,42.5,43.85,95275.0,43.23,43.87,42.5,43.85,95275.0
2018-08-01 10:00:00,43.82,43.88,43.4,43.81,30924.0,43.82,43.88,43.4,43.81,30924.0
2018-08-01 10:30:00,43.83,43.95,43.67,43.77,29894.0,43.83,43.95,43.67,43.77,29894.0
2018-08-01 11:00:00,43.76,43.87,43.57,43.7,29863.0,43.76,43.87,43.57,43.7,29863.0
2018-08-01 11:30:00,43.72,44.02,43.69,43.75,32687.0,43.72,44.02,43.69,43.75,32687.0
2018-08-01 12:00:00,43.77,43.82,43.33,43.38,24045.0,43.77,43.82,43.33,43.38,24045.0
2018-08-01 12:30:00,43.35,43.69,43.3,43.52,24594.0,43.35,43.69,43.3,43.52,24594.0
2018-08-01 13:00:00,43.58,43.78,43.54,43.68,16850.0,43.58,43.78,43.54,43.68,16850.0
2018-08-01 13:30:00,43.66,43.89,43.63,43.68,15481.0,43.66,43.89,43.63,43.68,15481.0
2018-08-01 14:00:00,43.62,43.96,43.61,43.8,17419.0,43.62,43.96,43.61,43.8,17419.0
2018-08-01 14:30:00,43.78,43.8,43.41,43.52,29862.0,43.78,43.8,43.41,43.52,29862.0
2018-08-01 15:00:00,43.53,43.7,43.47,43.5,24525.0,43.53,43.7,43.47,43.5,24525.0
2018-08-01 15:30:00,43.52,43.52,42.93,43.11,145832.0,43.52,43.52,42.93,43.11,145832.0
2018-08-02 09:30:00,42.97,43.4,42.5,42.68,32712.0,42.97,43.4,42.5,42.68,32712.0
2018-08-02 10:00:00,42.69,43.67,42.69,43.49,75027.0,42.69,43.67,42.69,43.49,75027.0
2018-08-02 10:30:00,43.48,43.55,43.24,43.35,32960.0,43.48,43.55,43.24,43.35,32960.0
2018-08-02 11:00:00,43.38,43.43,42.93,43.15,20486.0,43.38,43.43,42.93,43.15,20486.0
2018-08-02 11:30:00,43.16,43.5,43.09,43.47,31405.0,43.16,43.5,43.09,43.47,31405.0
2018-08-02 12:00:00,43.48,43.92,43.45,43.87,30009.0,43.48,43.92,43.45,43.87,30009.0
2018-08-02 12:30:00,43.86,43.98,43.66,43.82,25736.0,43.86,43.98,43.66,43.82,25736.0
2018-08-02 13:00:00,43.82,44.36,43.81,44.32,30519.0,43.82,44.36,43.81,44.32,30519.0
2018-08-02 13:30:00,44.32,44.34,44.1,44.22,43430.0,44.32,44.34,44.1,44.22,43430.0
2018-08-02 14:00:00,44.26,44.29,44.05,44.06,22096.0,44.26,44.29,44.05,44.06,22096.0
2018-08-02 14:30:00,44.09,44.39,44.09,44.22,43240.0,44.09,44.39,44.09,44.22,43240.0
2018-08-02 15:00:00,44.21,44.43,44.19,44.29,48832.0,44.21,44.43,44.19,44.29,48832.0
2018-08-02 15:30:00,44.31,44.45,44.23,44.44,111427.0,44.31,44.45,44.23,44.44,111427.0
2018-08-03 09:30:00,44.64,44.64,43.77,44.26,21882.0,44.64,44.64,43.77,44.26,21882.0
2018-08-03 10:00:00,44.23,44.43,44.08,44.25,18850.0,44.23,44.43,44.08,44.25,18850.0
2018-08-03 10:30:00,44.26,44.53,44.1,44.46,123055.0,44.26,44.53,44.1,44.46,123055.0
2018-08-03 11:00:00,44.41,44.58,44.14,44.14,29368.0,44.41,44.58,44.14,44.14,29368.0
2018-08-03 11:30:00,44.13,44.22,43.88,43.88,19699.0,44.13,44.22,43.88,43.88,19699.0
2018-08-03 12:00:00,43.91,44.13,43.87,44.04,23577.0,43.91,44.13,43.87,44.04,23577.0
2018-08-03 12:30:00,44.06,44.16,44.04,44.07,11765.0,44.06,44.16,44.04,44.07,11765.0
2018-08-03 13:00:00,44.08,44.16,43.96,43.98,24983.0,44.08,44.16,43.96,43.98,24983.0
2018-08-03 13:30:00,43.95,44.12,43.93,44.09,24450.0,43.95,44.12,43.93,44.09,24450.0
2018-08-03 14:00:00,44.05,44.06,43.91,44.01,12440.0,44.05,44.06,43.91,44.01,12440.0
2018-08-03 14:30:00,44.01,44.08,43.84,43.86,22979.0,44.01,44.08,43.84,43.86,22979.0
2018-08-03 15:00:00,43.87,43.9,43.67,43.68,36140.0,43.87,43.9,43.67,43.68,36140.0
2018-08-03 15:30:00,43.7,43.77,43.61,43.63,64888.0,43.7,43.77,43.61,43.63,64888.0
2018-08-06 09:30:00,43.88,44.5,43.11,43.69,37412.0,43.88,44.5,43.11,43.69,37412.0
2018-08-06 10:00:00,43.74,44.11,43.65,43.79,23442.0,43.74,44.11,43.65,43.79,23442.0
2018-08-06 10:30:00,43.76,43.95,43.59,43.95,25873.0,43.76,43.95,43.59,43.95,25873.0
2018-08-06 11:00:00,43.98,44.07,43.84,44.02,21065.0,43.98,44.07,43.84,44.02,21065.0
2018-08-06 11:30:00,44.02,44.34,44.02,44.21,27577.0,44.02,44.34,44.02,44.21,27577.0
2018-08-06 12:00:00,44.23,44.42,43.99,44.02,41319.0,44.23,44.42,43.99,44.02,41319.0
2018-08-06 12:30:00,44.02,44.03,43.83,43.85,19196.0,44.02,44.03,43.83,43.85,19196.0
2018-08-06 13:00:00,43.82,43.96,43.82,43.88,13495.0,43.82,43.96,43.82,43.88,13495.0
2018-08-06 13:30:00,43.88,43.89,43.69,43.71,117060.0,43.88,43.89,43.69,43.71,117060.0
2018-08-06 14:00:00,43.71,43.92,43.69,43.71,14454.0,43.71,43.92,43.69,43.71,14454.0
2018-08-06 14:30:00,43.77,43.8,43.66,43.7,29063.0,43.77,43.8,43.66,43.7,29063.0
2018-08-06 15:00:00,43.69,43.74,43.58,43.74,32629.0,43.69,43.74,43.58,43.74,32629.0
2018-08-06 15:30:00,43.74,43.8,43.58,43.6,101664.0,43.74,43.8,43.58,43.6,101664.0
2018-08-07 09:30:00,43.0,43.31,41.25,42.45,202530.0,43.0,43.31,41.25,42.45,202530.0
2018-08-07 10:00:00,42.42,44.1,42.4,43.96,91826.0,42.42,44.1,42.4,43.96,91826.0
2018-08-07 10:30:00,43.94,43.95,42.1,42.26,154385.0,43.94,43.95,42.1,42.26,154385.0
2018-08-07 11:00:00,42.16,42.94,42.11,42.76,131137.0,42.16,42.94,42.11,42.76,131137.0
2018-08-07 11:30:00,42.82,43.14,42.52,42.97,96719.0,42.82,43.14,42.52,42.97,96719.0
2018-08-07 12:00:00,42.99,43.25,42.95,43.05,28261.0,42.99,43.25,42.95,43.05,28261.0
2018-08-07 12:30:00,43.05,43.41,43.02,43.31,65408.0,43.05,43.41,43.02,43.31,65408.0
2018-08-07 13:00:00,43.4,43.4,43.13,43.2,36137.0,43.4,43.4,43.13,43.2,36137.0
2018-08-07 13:30:00,43.2,43.28,43.01,43.04,51856.0,43.2,43.28,43.01,43.04,51856.0
2018-08-07 14:00:00,43.07,43.5,43.03,43.5,77820.0,43.07,43.5,43.03,43.5,77820.0
2018-08-07 14:30:00,43.45,43.76,43.33,43.59,38373.0,43.45,43.76,43.33,43.59,38373.0
2018-08-07 15:00:00,43.58,44.02,43.57,43.93,59051.0,43.58,44.02,43.57,43.93,59051.0
2018-08-07 15:30:00,43.94,44.24,43.88,44.2,138041.0,43.94,44.24,43.88,44.2,138041.0
2018-08-08 09:30:00,43.61,44.17,43.3,44.13,89918.0,43.61,44.17,43.3,44.13,89918.0
2018-08-08 10:00:00,44.13,44.39,44.05,44.34,47509.0,44.13,44.39,44.05,44.34,47509.0
2018-08-08 10:30:00,44.34,45.31,44.34,45.29,116197.0,44.34,45.31,44.34,45.29,116197.0
2018-08-08 11:00:00,45.29,45.59,45.15,45.21,104512.0,45.29,45.59,45.15,45.21,104512.0
2018-08-08 11:30:00,45.21,45.42,45.2,45.25,34194.0,45.21,45.42,45.2,45.25,34194.0
2018-08-08 12:00:00,45.25,45.44,45.13,45.16,37011.0,45.25,45.44,45.13,45.16,37011.0
2018-08-08 12:30:00,45.19,45.44,45.11,45.41,31131.0,45.19,45.44,45.11,45.41,31131.0
2018-08-08 13:00:00,45.42,45.68,45.41,45.66,31313.0,45.42,45.68,45.41,45.66,31313.0
2018-08-08 13:30:00,45.66,45.72,45.49,45.7,39233.0,45.66,45.72,45.49,45.7,39233.0
2018-08-08 14:00:00,45.7,45.9,45.21,45.43,276627.0,45.7,45.9,45.21,45.43,276627.0
2018-08-08 14:30:00,45.46,45.67,45.26,45.56,64288.0,45.46,45.67,45.26,45.56,64288.0
2018-08-08 15:00:00,45.56,45.59,45.41,45.5,66494.0,45.56,45.59,45.41,45.5,66494.0
2018-08-08 15:30:00,45.5,45.65,45.46,45.59,349397.0,45.5,45.65,45.46,45.59,349397.0
2018-08-09 09:30:00,45.39,46.7,44.78,46.48,71901.0,45.39,46.7,44.78,46.48,71901.0
2018-08-09 10:00:00,46.5,47.05,46.47,46.82,59072.0,46.5,47.05,46.47,46.82,59072.0
2018-08-09 10:30:00,46.82,47.32,46.8,47.17,69574.0,46.82,47.32,46.8,47.17,69574.0
2018-08-09 11:00:00,47.13,48.2,47.12,48.17,127757.0,47.13,48.2,47.12,48.17,127757.0
2018-08-09 11:30:00,48.12,48.44,47.47,47.78,120531.0,48.12,48.44,47.47,47.78,120531.0
2018-08-09 12:00:00,47.78,48.13,47.78,48.12,57374.0,47.78,48.13,47.78,48.12,57374.0
2018-08-09 12:30:00,48.08,48.6,47.93,48.14,104363.0,48.08,48.6,47.93,48.14,104363.0
2018-08-09 13:00:00,48.14,48.36,48.0,48.24,32483.0,48.14,48.36,48.0,48.24,32483.0
2018-08-09 13:30:00,48.3,48.34,48.18,48.3,29732.0,48.3,48.34,48.18,48.3,29732.0
2018-08-09 14:00:00,48.26,48.45,48.18,48.42,32064.0,48.26,48.45,48.18,48.42,32064.0
2018-08-09 14:30:00,48.39,48.57,48.32,48.33,55476.0,48.39,48.57,48.32,48.33,55476.0
2018-08-09 15:00:00,48.33,48.45,48.19,48.3,66433.0,48.33,48.45,48.19,48.3,66433.0
2018-08-09 15:30:00,48.27,48.44,48.19,48.2,203165.0,48.27,48.44,48.19,48.2,203165.0
2018-08-10 09:30:00,47.77,49.6,47.77,49.32,173448.0,47.77,49.6,47.77,49.32,173448.0
2018-08-10 10:00:00,49.39,50.12,49.23,50.07,157280.0,49.39,50.12,49.23,50.07,157280.0
2018-08-10 10:30:00,50.03,50.5,49.76,50.12,151924.0,50.03,50.5,49.76,50.12,151924.0
2018-08-10 11:00:00,50.09,50.84,50.07,50.31,162901.0,50.09,50.84,50.07,50.31,162901.0
2018-08-10 11:30:00,50.34,51.5,50.32,51.25,199152.0,50.34,51.5,50.32,51.25,199152.0
2018-08-10 12:00:00,51.27,51.39,51.14,51.25,116823.0,51.27,51.39,51.14,51.25,116823.0
2018-08-10 12:30:00,51.27,51.64,50.13,51.24,383545.0,51.27,51.64,50.13,51.24,383545.0
2018-08-10 13:00:00,51.09,51.61,50.6,50.89,95475.0,51.09,51.61,50.6,50.89,95475.0
2018-08-10 13:30:00,50.95,51.0,49.15,49.5,164173.0,50.95,51.0,49.15,49.5,164173.0
2018-08-10 14:00:00,49.52,49.67,49.25,49.38,76264.0,49.52,49.67,49.25,49.38,76264.0
2018-08-10 14:30:00,49.31,49.48,49.21,49.38,88265.0,49.31,49.48,49.21,49.38,88265.0
2018-08-10 15:00:00,49.38,49.41,48.7,48.74,115208.0,49.38,49.41,48.7,48.74,115208.0
2018-08-10 15:30:00,48.77,48.99,48.68,48.7,158956.0,48.77,48.99,48.68,48.7,158956.0
2018-08-13 09:30:00,48.88,49.24,48.2,49.18,96797.0,48.88,49.24,48.2,49.18,96797.0
2018-08-13 10:00:00,49.17,49.29,48.7,48.75,44018.0,49.17,49.29,48.7,48.75,44018.0
2018-08-13 10:30:00,48.8,49.48,48.76,49.21,46055.0,48.8,49.48,48.76,49.21,46055.0
2018-08-13 11:00:00,49.22,49.26,48.97,49.21,75035.0,49.22,49.26,48.97,49.21,75035.0
2018-08-13 11:30:00,49.2,49.29,49.0,49.24,56234.0,49.2,49.29,49.0,49.24,56234.0
2018-08-13 12:00:00,49.22,49.23,48.99,49.16,43749.0,49.22,49.23,48.99,49.16,43749.0
2018-08-13 12:30:00,49.15,49.58,49.14,49.37,36208.0,49.15,49.58,49.14,49.37,36208.0
2018-08-13 13:00:00,49.37,49.44,49.22,49.34,60570.0,49.37,49.44,49.22,49.34,60570.0
2018-08-13 13:30:00,49.37,49.55,49.33,49.55,34764.0,49.37,49.55,49.33,49.55,34764.0
2018-08-13 14:00:00,49.56,49.95,49.53,49.93,46853.0,49.56,49.95,49.53,49.93,46853.0
2018-08-13 14:30:00,49.96,50.06,49.78,49.89,81219.0,49.96,50.06,49.78,49.89,81219.0
2018-08-13 15:00:00,49.88,50.15,49.77,49.96,86053.0,49.88,50.15,49.77,49.96,86053.0
2018-08-13 15:30:00,49.94,50.04,49.73,50.02,185982.0,49.94,50.04,49.73,50.02,185982.0
2018-08-14 09:30:00,50.05,50.78,49.79,50.56,56884.0,50.05,50.78,49.79,50.56,56884.0
2018-08-14 10:00:00,50.61,50.86,50.14,50.72,61634.0,50.61,50.86,50.14,50.72,61634.0
2018-08-14 10:30:00,50.69,51.37,50.68,51.05,67647.0,50.69,51.37,50.68,51.05,67647.0
2018-08-14 11:00:00,51.04,51.53,50.97,51.0,72613.0,51.04,51.53,50.97,51.0,72613.0
2018-08-14 11:30:00,51.0,51.21,50.97,51.01,40679.0,51.0,51.21,50.97,51.01,40679.0
2018-08-14 12:00:00,51.02,51.02,50.78,50.83,26195.0,51.02,51.02,50.78,50.83,26195.0
2018-08-14 12:30:00,50.81,50.82,50.58,50.65,29148.0,50.81,50.82,50.58,50.65,29148.0
2018-08-14 13:00:00,50.67,51.07,50.67,51.0,32495.0,50.67,51.07,50.67,51.0,32495.0
2018-08-14 13:30:00,51.0,51.06,50.9,50.98,28025.0,51.0,51.06,50.9,50.98,28025.0
2018-08-14 14:00:00,50.97,51.02,50.59,50.91,38553.0,50.97,51.02,50.59,50.91,38553.0
2018-08-14 14:30:00,50.93,50.97,50.79,50.8,26505.0,50.93,50.97,50.79,50.8,26505.0
2018-08-14 15:00:00,50.82,51.11,50.71,51.0,132783.0,50.82,51.11,50.71,51.0,132783.0
2018-08-14 15:30:00,51.0,51.13,50.91,51.0,199638.0,51.0,51.13,50.91,51.0,199638.0
2018-08-15 09:30:00,50.72,50.92,49.51,49.51,47625.0,50.72,50.92,49.51,49.51,47625.0
2018-08-15 10:00:00,49.6,49.86,49.11,49.71,111349.0,49.6,49.86,49.11,49.71,111349.0
2018-08-15 10:30:00,49.73,50.05,49.65,49.65,29462.0,49.73,50.05,49.65,49.65,29462.0
2018-08-15 11:00:00,49.61,50.23,49.5,50.14,61633.0,49.61,50.23,49.5,50.14,61633.0
2018-08-15 11:30:00,50.12,50.12,49.74,49.74,31756.0,50.12,50.12,49.74,49.74,31756.0
2018-08-15 12:00:00,49.82,50.24,49.8,50.19,58890.0,49.82,50.24,49.8,50.19,58890.0
2018-08-15 12:30:00,50.19,50.3,50.03,50.17,20807.0,50.19,50.3,50.03,50.17,20807.0
2018-08-15 13:00:00,50.16,50.19,50.02,50.14,20914.0,50.16,50.19,50.02,50.14,20914.0
2018-08-15 13:30:00,50.15,50.48,50.11,50.22,22825.0,50.15,50.48,50.11,50.22,22825.0
2018-08-15 14:00:00,50.21,50.21,49.77,49.79,46010.0,50.21,50.21,49.77,49.79,46010.0
2018-08-15 14:30:00,49.74,50.01,49.71,49.76,48889.0,49.74,50.01,49.71,49.76,48889.0
2018-08-15 15:00:00,49.77,49.98,49.7,49.71,64419.0,49.77,49.98,49.7,49.71,64419.0
2018-08-15 15:30:00,49.72,49.75,49.5,49.66,146308.0,49.72,49.75,49.5,49.66,146308.0
2018-08-16 09:30:00,50.06,50.72,49.21,50.38,43233.0,50.06,50.72,49.21,50.38,43233.0
2018-08-16 10:00:00,50.44,51.04,50.36,50.93,46547.0,50.44,51.04,50.36,50.93,46547.0
2018-08-16 10:30:00,50.93,51.12,50.67,51.0,84911.0,50.93,51.12,50.67,51.0,84911.0
2018-08-16 11:00:00,51.0,51.2,50.97,51.01,31082.0,51.0,51.2,50.97,51.01,31082.0
2018-08-16 11:30:00,51.04,51.23,50.96,51.19,36396.0,51.04,51.23,50.96,51.19,36396.0
2018-08-16 12:00:00,51.15,51.39,51.08,51.24,47273.0,51.15,51.39,51.08,51.24,47273.0
2018-08-16 12:30:00,51.23,51.79,51.17,51.34,55082.0,51.23,51.79,51.17,51.34,55082.0
2018-08-16 13:00:00,51.34,51.43,51.14,51.22,41456.0,51.34,51.43,51.14,51.22,41456.0
2018-08-16 13:30:00,51.23,51.23,50.98,51.1,23402.0,51.23,51.23,50.98,51.1,23402.0
2018-08-16 14:00:00,51.05,51.09,50.95,50.98,35925.0,51.05,51.09,50.95,50.98,35925.0
2018-08-16 14:30:00,50.98,51.07,50.86,51.05,24866.0,50.98,51.07,50.86,51.05,24866.0
2018-08-16 15:00:00,50.99,51.39,50.99,51.39,38437.0,50.99,51.39,50.99,51.39,38437.0
2018-08-16 15:30:00,51.38,51.64,51.28,51.43,110718.0,51.38,51.64,51.28,51.43,110718.0
2018-08-17 09:30:00,51.25,51.25,50.31,51.16,56204.0,51.25,51.25,50.31,51.16,56204.0
2018-08-17 10:00:00,51.08,51.08,50.58,50.71,32466.0,51.08,51.08,50.58,50.71,32466.0
2018-08-17 10:30:00,50.76,50.9,50.68,50.72,23732.0,50.76,50.9,50.68,50.72,23732.0
2018-08-17 11:00:00,50.72,50.75,50.57,50.57,23038.0,50.72,50.75,50.57,50.57,23038.0
2018-08-17 11:30:00,50.6,50.62,50.44,50.52,38899.0,50.6,50.62,50.44,50.52,38899.0
2018-08-17 12:00:00,50.52,50.56,50.38,50.54,31326.0,50.52,50.56,50.38,50.54,31326.0
2018-08-17 12:30:00,50.52,50.92,50.49,50.85,22881.0,50.52,50.92,50.49,50.85,22881.0
2018-08-17 13:00:00,50.85,50.91,50.73,50.85,24060.0,50.85,50.91,50.73,50.85,24060.0
2018-08-17 13:30:00,50.85,50.91,50.81,50.88,20655.0,50.85,50.91,50.81,50.88,20655.0
2018-08-17 14:00:00,50.87,50.95,50.75,50.79,43123.0,50.87,50.95,50.75,50.79,43123.0
2018-08-17 14:30:00,50.79,50.88,50.6,50.88,68924.0,50.79,50.88,50.6,50.88,68924.0
2018-08-17 15:00:00,50.88,50.88,50.69,50.7,32562.0,50.88,50.88,50.69,50.7,32562.0
2018-08-17 15:30:00,50.69,50.84,50.6,50.84,109992.0,50.69,50.84,50.6,50.84,109992.0
2018-08-20 09:30:00,50.65,51.58,50.65,51.58,82040.0,50.65,51.58,50.65,51.58,82040.0
2018-08-20 10:00:00,51.48,51.54,50.82,50.85,46091.0,51.48,51.54,50.82,50.85,46091.0
2018-08-20 10:30:00,50.8,50.92,50.32,50.69,50358.0,50.8,50.92,50.32,50.69,50358.0
2018-08-20 11:00:00,50.66,50.97,50.57,50.64,37702.0,50.66,50.97,50.57,50.64,37702.0
2018-08-20 11:30:00,50.62,51.66,50.52,51.58,32652.0,50.62,51.66,50.52,51.58,32652.0
2018-08-20 12:00:00,51.56,51.73,51.5,51.71,30487.0,51.56,51.73,51.5,51.71,30487.0
2018-08-20 12:30:00,51.7,51.91,51.66,51.84,25993.0,51.7,51.91,51.66,51.84,25993.0
2018-08-20 13:00:00,51.8,52.05,51.74,51.99,64077.0,51.8,52.05,51.74,51.99,64077.0
2018-08-20 13:30:00,51.97,51.98,51.6,51.74,50040.0,51.97,51.98,51.6,51.74,50040.0
2018-08-20 14:00:00,51.71,51.94,51.71,51.9,24108.0,51.71,51.94,51.71,51.9,24108.0
2018-08-20 14:30:00,51.9,52.12,51.88,52.05,72970.0,51.9,52.12,51.88,52.05,72970.0
2018-08-20 15:00:00,52.05,52.06,51.89,51.89,50824.0,52.05,52.06,51.89,51.89,50824.0
2018-08-20 15:30:00,51.88,51.91,51.61,51.66,83291.0,51.88,51.91,51.61,51.66,83291.0
2018-08-21 09:30:00,51.88,52.9,51.88,52.89,112454.0,51.88,52.9,51.88,52.89,112454.0
2018-08-21 10:00:00,52.93,53.15,52.78,53.01,70134.0,52.93,53.15,52.78,53.01,70134.0
2018-08-21 10:30:00,53.0,53.14,52.79,53.1,61330.0,53.0,53.14,52.79,53.1,61330.0
2018-08-21 11:00:00,53.11,53.42,52.98,53.28,78277.0,53.11,53.42,52.98,53.28,78277.0
2018-08-21 11:30:00,53.27,53.48,53.26,53.46,27026.0,53.27,53.48,53.26,53.46,27026.0
2018-08-21 12:00:00,53.45,53.77,53.43,53.48,90713.0,53.45,53.77,53.43,53.48,90713.0
2018-08-21 12:30:00,53.49,53.59,53.42,53.5,42773.0,53.49,53.59,53.42,53.5,42773.0
2018-08-21 13:00:00,53.5,53.55,53.42,53.49,28784.0,53.5,53.55,53.42,53.49,28784.0
2018-08-21 13:30:00,53.47,53.47,53.2,53.2,32363.0,53.47,53.47,53.2,53.2,32363.0
2018-08-21 14:00:00,53.23,53.56,53.2,53.5,37912.0,53.23,53.56,53.2,53.5,37912.0
2018-08-21 14:30:00,53.47,53.47,53.19,53.24,50121.0,53.47,53.47,53.19,53.24,50121.0
2018-08-21 15:00:00,53.25,53.35,53.22,53.3,54677.0,53.25,53.35,53.22,53.3,54677.0
2018-08-21 15:30:00,53.3,53.37,53.06,53.26,145742.0,53.3,53.37,53.06,53.26,145742.0
2018-08-22 09:30:00,53.31,53.42,52.77,53.0,85000.0,53.31,53.42,52.77,53.0,85000.0
2018-08-22 10:00:00,52.97,53.48,52.93,53.18,187951.0,52.97,53.48,52.93,53.18,187951.0
2018-08-22 10:30:00,53.15,53.24,52.94,53.22,51442.0,53.15,53.24,52.94,53.22,51442.0
2018-08-22 11:00:00,53.23,53.35,53.13,53.28,38186.0,53.23,53.35,53.13,53.28,38186.0
2018-08-22 11:30:00,53.27,53.4,53.22,53.29,40127.0,53.27,53.4,53.22,53.29,40127.0
2018-08-22 12:00:00,53.29,53.34,53.19,53.21,50323.0,53.29,53.34,53.19,53.21,50323.0
2018-08-22 12:30:00,53.22,53.24,53.1,53.1,21451.0,53.22,53.24,53.1,53.1,21451.0
2018-08-22 13:00:00,53.12,53.27,53.08,53.23,19695.0,53.12,53.27,53.08,53.23,19695.0
2018-08-22 13:30:00,53.21,53.25,52.94,53.07,49445.0,53.21,53.25,52.94,53.07,49445.0
2018-08-22 14:00:00,53.07,53.12,52.83,52.84,44091.0,53.07,53.12,52.83,52.84,44091.0
2018-08-22 14:30:00,52.84,52.93,52.75,52.89,18591.0,52.84,52.93,52.75,52.89,18591.0
2018-08-22 15:00:00,52.89,52.92,52.78,52.85,52497.0,52.89,52.92,52.78,52.85,52497.0
2018-08-22 15:30:00,52.85,52.9,52.67,52.67,210109.0,52.85,52.9,52.67,52.67,210109.0
2018-08-23 09:30:00,52.51,52.59,52.16,52.35,34174.0,52.51,52.59,52.16,52.35,34174.0
2018-08-23 10:00:00,52.38,52.39,52.05,52.28,55209.0,52.38,52.39,52.05,52.28,55209.0
2018-08-23 10:30:00,52.28,52.36,52.18,52.34,53283.0,52.28,52.36,52.18,52.34,53283.0
2018-08-23 11:00:00,52.3,52.33,51.63,51.75,69605.0,52.3,52.33,51.63,51.75,69605.0
2018-08-23 11:30:00,51.78,51.78,51.22,51.4,93911.0,51.78,51.78,51.22,51.4,93911.0
2018-08-23 12:00:00,51.4,51.63,51.27,51.63,148418.0,51.4,51.63,51.27,51.63,148418.0
2018-08-23 12:30:00,51.63,51.66,51.25,51.38,87897.0,51.63,51.66,51.25,51.38,87897.0
2018-08-23 13:00:00,51.38,51.41,51.2,51.37,47292.0,51.38,51.41,51.2,51.37,47292.0
2018-08-23 13:30:00,51.35,51.45,51.27,51.27,27997.0,51.35,51.45,51.27,51.27,27997.0
2018-08-23 14:00:00,51.27,51.38,51.27,51.3,37487.0,51.27,51.38,51.27,51.3,37487.0
2018-08-23 14:30:00,51.29,51.34,51.13,51.15,52808.0,51.29,51.34,51.13,51.15,52808.0
2018-08-23 15:00:00,51.18,51.29,51.12,51.16,78910.0,51.18,51.29,51.12,51.16,78910.0
2018-08-23 15:30:00,51.16,51.3,51.02,51.22,136728.0,51.16,51.3,51.02,51.22,136728.0
2018-08-24 09:30:00,51.58,51.92,51.02,51.49,90087.0,51.58,51.92,51.02,51.49,90087.0
2018-08-24 10:00:00,51.5,51.56,50.8,50.85,82857.0,51.5,51.56,50.8,50.85,82857.0
2018-08-24 10:30:00,50.9,50.94,50.27,50.55,175376.0,50.9,50.94,50.27,50.55,175376.0
2018-08-24 11:00:00,50.56,50.6,50.05,50.13,92385.0,50.56,50.6,50.05,50.13,92385.0
2018-08-24 11:30:00,50.13,50.32,49.89,50.0,71755.0,50.13,50.32,49.89,50.0,71755.0
2018-08-24 12:00:00,50.02,50.05,49.63,49.78,83283.0,50.02,50.05,49.63,49.78,83283.0
2018-08-24 12:30:00,49.81,49.85,49.61,49.69,55741.0,49.81,49.85,49.61,49.69,55741.0
2018-08-24 13:00:00,49.7,49.72,49.31,49.5,44573.0,49.7,49.72,49.31,49.5,44573.0
2018-08-24 13:30:00,49.48,49.85,49.4,49.83,43769.0,49.48,49.85,49.4,49.83,43769.0
2018-08-24 14:00:00,49.85,50.2,49.81,50.14,100351.0,49.85,50.2,49.81,50.14,100351.0
2018-08-24 14:30:00,50.17,50.25,49.94,50.25,61535.0,50.17,50.25,49.94,50.25,61535.0
2018-08-24 15:00:00,50.25,50.28,49.96,50.0,110168.0,50.25,50.28,49.96,50.0,110168.0
2018-08-24 15:30:00,50.0,50.11,49.66,49.8,338087.0,50.0,50.11,49.66,49.8,338087.0
2018-08-27 09:30:00,50.16,51.93,49.92,51.93,240153.0,50.16,51.93,49.92,51.93,240153.0
2018-08-27 10:00:00,51.92,52.92,51.87,52.44,197684.0,51.92,52.92,51.87,52.44,197684.0
2018-08-27 10:30:00,52.44,53.56,52.34,53.12,297082.0,52.44,53.56,52.34,53.12,297082.0
2018-08-27 11:00:00,53.18,53.94,53.05,53.83,196288.0,53.18,53.94,53.05,53.83,196288.0
2018-08-27 11:30:00,53.84,54.85,52.0,54.65,298511.0,53.84,54.85,52.0,54.65,298511.0
2018-08-27 12:00:00,54.65,54.82,53.96,54.06,109206.0,54.65,54.82,53.96,54.06,109206.0
2018-08-27 12:30:00,54.13,54.16,53.32,53.68,103008.0,54.13,54.16,53.32,53.68,103008.0
2018-08-27 13:00:00,53.69,54.05,53.49,53.94,53865.0,53.69,54.05,53.49,53.94,53865.0
2018-08-27 13:30:00,53.94,54.33,53.75,54.18,48571.0,53.94,54.33,53.75,54.18,48571.0
2018-08-27 14:00:00,54.15,54.39,54.11,54.28,43348.0,54.15,54.39,54.11,54.28,43348.0
2018-08-27 14:30:00,54.29,54.35,53.8,53.83,46379.0,54.29,54.35,53.8,53.83,46379.0
2018-08-27 15:00:00,53.81,53.84,53.61,53.79,101645.0,53.81,53.84,53.61,53.79,101645.0
2018-08-27 15:30:00,53.78,53.89,53.57,53.69,236522.0,53.78,53.89,53.57,53.69,236522.0
2018-08-28 09:30:00,47.19,48.25,45.75,47.51,1120582.0,47.19,48.25,45.75,47.51,1120582.0
2018-08-28 10:00:00,47.45,47.7,46.45,46.83,445394.0,47.45,47.7,46.45,46.83,445394.0
2018-08-28 10:30:00,46.78,47.0,45.23,45.88,552063.0,46.78,47.0,45.23,45.88,552063.0
2018-08-28 11:00:00,45.83,46.16,45.4,45.54,472040.0,45.83,46.16,45.4,45.54,472040.0
2018-08-28 11:30:00,45.52,45.52,45.1,45.13,271108.0,45.52,45.52,45.1,45.13,271108.0
2018-08-28 12:00:00,45.12,45.75,45.0,45.48,487145.0,45.12,45.75,45.0,45.48,487145.0
2018-08-28 12:30:00,45.48,46.04,45.47,45.75,589566.0,45.48,46.04,45.47,45.75,589566.0
2018-08-28 13:00:00,45.75,45.93,45.28,45.5,271903.0,45.75,45.93,45.28,45.5,271903.0
2018-08-28 13:30:00,45.41,45.56,45.3,45.34,109623.0,45.41,45.56,45.3,45.34,109623.0
2018-08-28 14:00:00,45.35,45.36,45.11,45.32,157030.0,45.35,45.36,45.11,45.32,157030.0
2018-08-28 14:30:00,45.32,45.32,45.05,45.07,132235.0,45.32,45.32,45.05,45.07,132235.0
2018-08-28 15:00:00,45.07,45.3,45.05,45.12,254210.0,45.07,45.3,45.05,45.12,254210.0
2018-08-28 15:30:00,45.12,45.24,45.05,45.16,320164.0,45.12,45.24,45.05,45.16,320164.0
2018-08-29 09:30:00,45.17,45.99,45.17,45.88,319883.0,45.17,45.99,45.17,45.88,319883.0
2018-08-29 10:00:00,45.88,45.91,45.6,45.82,115246.0,45.88,45.91,45.6,45.82,115246.0
2018-08-29 10:30:00,45.85,45.99,45.75,45.91,118352.0,45.85,45.99,45.75,45.91,118352.0
2018-08-29 11:00:00,45.91,46.37,45.89,46.36,103606.0,45.91,46.37,45.89,46.36,103606.0
2018-08-29 11:30:00,46.35,46.99,46.35,46.95,88175.0,46.35,46.99,46.35,46.95,88175.0
2018-08-29 12:00:00,46.95,47.0,46.66,46.7,79112.0,46.95,47.0,46.66,46.7,79112.0
2018-08-29 12:30:00,46.73,46.91,46.72,46.86,44360.0,46.73,46.91,46.72,46.86,44360.0
2018-08-29 13:00:00,46.84,46.93,46.75,46.86,44081.0,46.84,46.93,46.75,46.86,44081.0
2018-08-29 13:30:00,46.88,47.17,46.78,46.78,83011.0,46.88,47.17,46.78,46.78,83011.0
2018-08-29 14:00:00,46.78,46.85,46.71,46.71,32291.0,46.78,46.85,46.71,46.71,32291.0
2018-08-29 14:30:00,46.73,46.78,46.59,46.68,58571.0,46.73,46.78,46.59,46.68,58571.0
2018-08-29 15:00:00,46.66,46.7,46.41,46.48,58833.0,46.66,46.7,46.41,46.48,58833.0
2018-08-29 15:30:00,46.48,46.52,46.15,46.19,170393.0,46.48,46.52,46.15,46.19,170393.0
2018-08-30 09:30:00,46.19,46.53,45.84,45.94,84536.0,46.19,46.53,45.84,45.94,84536.0
2018-08-30 10:00:00,45.94,46.57,45.93,46.36,53439.0,45.94,46.57,45.93,46.36,53439.0
2018-08-30 10:30:00,46.31,46.62,46.12,46.13,25830.0,46.31,46.62,46.12,46.13,25830.0
2018-08-30 11:00:00,46.11,46.4,46.03,46.22,48378.0,46.11,46.4,46.03,46.22,48378.0
2018-08-30 11:30:00,46.24,46.6,46.24,46.54,22405.0,46.24,46.6,46.24,46.54,22405.0
2018-08-30 12:00:00,46.54,46.75,46.54,46.73,28741.0,46.54,46.75,46.54,46.73,28741.0
2018-08-30 12:30:00,46.71,46.74,46.51,46.59,30412.0,46.71,46.74,46.51,46.59,30412.0
2018-08-30 13:00:00,46.61,46.65,46.5,46.57,14228.0,46.61,46.65,46.5,46.57,14228.0
2018-08-30 13:30:00,46.59,46.62,46.39,46.46,47522.0,46.59,46.62,46.39,46.46,47522.0
2018-08-30 14:00:00,46.45,46.51,45.85,45.92,104498.0,46.45,46.51,45.85,45.92,104498.0
2018-08-30 14:30:00,45.91,46.25,45.87,46.2,52981.0,45.91,46.25,45.87,46.2,52981.0
2018-08-30 15:00:00,46.21,46.51,46.2,46.35,50278.0,46.21,46.51,46.2,46.35,50278.0
2018-08-30 15:30:00,46.34,46.5,46.28,46.43,134728.0,46.34,46.5,46.28,46.43,134728.0
2018-08-31 09:30:00,46.18,46.94,46.05,46.28,42371.0,46.18,46.94,46.05,46.28,42371.0
2018-08-31 10:00:00,46.27,46.41,46.04,46.05,47396.0,46.27,46.41,46.04,46.05,47396.0
2018-08-31 10:30:00,46.03,46.05,45.79,45.79,22303.0,46.03,46.05,45.79,45.79,22303.0
2018-08-31 11:00:00,45.8,46.14,45.8,45.92,21003.0,45.8,46.14,45.8,45.92,21003.0
2018-08-31 11:30:00,45.97,45.97,45.8,45.8,22002.0,45.97,45.97,45.8,45.8,22002.0
2018-08-31 12:00:00,45.8,45.94,45.56,45.83,25528.0,45.8,45.94,45.56,45.83,25528.0
2018-08-31 12:30:00,45.82,45.94,45.79,45.87,17322.0,45.82,45.94,45.79,45.87,17322.0
2018-08-31 13:00:00,45.85,46.12,45.81,46.09,24950.0,45.85,46.12,45.81,46.09,24950.0
2018-08-31 13:30:00,46.03,46.14,45.96,45.96,18360.0,46.03,46.14,45.96,45.96,18360.0
2018-08-31 14:00:00,45.98,46.01,45.8,45.85,13998.0,45.98,46.01,45.8,45.85,13998.0
2018-08-31 14:30:00,45.83,45.95,45.73,45.84,17101.0,45.83,45.95,45.73,45.84,17101.0
2018-08-31 15:00:00,45.83,45.9,45.75,45.78,22891.0,45.83,45.9,45.75,45.78,22891.0
2018-08-31 15:30:00,45.79,45.79,45.63,45.69,68617.0,45.79,45.79,45.63,45.69,68617.0
2018-09-04 09:30:00,45.41,45.69,44.92,45.15,78029.0,45.41,45.69,44.92,45.15,78029.0
2018-09-04 10:00:00,45.15,45.33,44.6,45.1,325172.0,45.15,45.33,44.6,45.1,325172.0
2018-09-04 10:30:00,45.09,45.11,44.68,44.82,78154.0,45.09,45.11,44.68,44.82,78154.0
2018-09-04 11:00:00,44.79,44.83,44.57,44.74,51531.0,44.79,44.83,44.57,44.74,51531.0
2018-09-04 11:30:00,44.73,44.86,44.69,44.78,129721.0,44.73,44.86,44.69,44.78,129721.0
2018-09-04 12:00:00,44.77,44.88,44.68,44.78,96582.0,44.77,44.88,44.68,44.78,96582.0
2018-09-04 12:30:00,44.8,44.91,44.75,44.75,18862.0,44.8,44.91,44.75,44.75,18862.0
2018-09-04 13:00:00,44.77,44.94,44.75,44.89,33196.0,44.77,44.94,44.75,44.89,33196.0
2018-09-04 13:30:00,44.91,44.96,44.75,44.9,28164.0,44.91,44.96,44.75,44.9,28164.0
2018-09-04 14:00:00,44.87,45.08,44.85,45.06,45764.0,44.87,45.08,44.85,45.06,45764.0
2018-09-04 14:30:00,45.05,45.09,45.0,45.0,49463.0,45.05,45.09,45.0,45.0,49463.0
2018-09-04 15:00:00,45.0,45.38,45.0,45.37,66541.0,45.0,45.38,45.0,45.37,66541.0
2018-09-04 15:30:00,45.37,45.8,45.28,45.75,178165.0,45.37,45.8,45.28,45.75,178165.0
2018-09-05 09:30:00,45.76,46.11,45.44,45.84,72762.0,45.76,46.11,45.44,45.84,72762.0
2018-09-05 10:00:00,45.83,45.86,45.29,45.46,47377.0,45.83,45.86,45.29,45.46,47377.0
2018-09-05 10:30:00,45.48,45.81,45.25,45.73,47770.0,45.48,45.81,45.25,45.73,47770.0
2018-09-05 11:00:00,45.72,46.03,45.61,45.65,49344.0,45.72,46.03,45.61,45.65,49344.0
2018-09-05 11:30:00,45.7,45.77,45.57,45.66,27791.0,45.7,45.77,45.57,45.66,27791.0
2018-09-05 12:00:00,45.67,45.75,45.54,45.66,25269.0,45.67,45.75,45.54,45.66,25269.0
2018-09-05 12:30:00,45.61,45.69,45.44,45.44,23672.0,45.61,45.69,45.44,45.44,23672.0
2018-09-05 13:00:00,45.46,45.58,45.34,45.49,25738.0,45.46,45.58,45.34,45.49,25738.0
2018-09-05 13:30:00,45.49,45.65,45.43,45.48,27352.0,45.49,45.65,45.43,45.48,27352.0
2018-09-05 14:00:00,45.47,45.52,45.24,45.28,28837.0,45.47,45.52,45.24,45.28,28837.0
2018-09-05 14:30:00,45.28,45.39,45.02,45.13,71404.0,45.28,45.39,45.02,45.13,71404.0
2018-09-05 15:00:00,45.12,45.14,44.98,45.07,58968.0,45.12,45.14,44.98,45.07,58968.0
2018-09-05 15:30:00,45.07,45.2,44.93,45.07,95961.0,45.07,45.2,44.93,45.07,95961.0
2018-09-06 09:30:00,44.93,45.39,44.64,44.8,46900.0,44.93,45.39,44.64,44.8,46900.0
2018-09-06 10:00:00,44.79,44.94,44.7,44.9,40279.0,44.79,44.94,44.7,44.9,40279.0
2018-09-06 10:30:00,44.83,44.88,44.16,44.16,109812.0,44.83,44.88,44.16,44.16,109812.0
2018-09-06 11:00:00,44.13,44.4,43.92,44.12,133694.0,44.13,44.4,43.92,44.12,133694.0
2018-09-06 11:30:00,44.11,44.28,43.9,44.22,38138.0,44.11,44.28,43.9,44.22,38138.0
2018-09-06 12:00:00,44.24,44.24,43.92,43.98,21438.0,44.24,44.24,43.92,43.98,21438.0
2018-09-06 12:30:00,43.94,44.4,43.81,44.4,38508.0,43.94,44.4,43.81,44.4,38508.0
2018-09-06 13:00:00,44.35,44.51,44.35,44.51,48340.0,44.35,44.51,44.35,44.51,48340.0
2018-09-06 13:30:00,44.58,44.96,44.57,44.88,47939.0,44.58,44.96,44.57,44.88,47939.0
2018-09-06 14:00:00,44.88,45.22,44.88,45.03,45934.0,44.88,45.22,44.88,45.03,45934.0
2018-09-06 14:30:00,45.03,45.13,44.47,44.5,83473.0,45.03,45.13,44.47,44.5,83473.0
2018-09-06 15:00:00,44.47,44.7,44.47,44.66,31464.0,44.47,44.7,44.47,44.66,31464.0
2018-09-06 15:30:00,44.67,44.7,44.43,44.48,117094.0,44.67,44.7,44.43,44.48,117094.0
2018-09-07 09:30:00,44.22,44.93,44.0,44.83,42022.0,44.22,44.93,44.0,44.83,42022.0
2018-09-07 10:00:00,44.87,45.18,44.76,44.85,100791.0,44.87,45.18,44.76,44.85,100791.0
2018-09-07 10:30:00,44.85,45.07,44.55,44.67,44787.0,44.85,45.07,44.55,44.67,44787.0
2018-09-07 11:00:00,44.64,44.89,44.45,44.66,59623.0,44.64,44.89,44.45,44.66,59623.0
2018-09-07 11:30:00,44.64,44.87,44.61,44.82,53836.0,44.64,44.87,44.61,44.82,53836.0
2018-09-07 12:00:00,44.82,44.86,44.65,44.76,23463.0,44.82,44.86,44.65,44.76,23463.0
2018-09-07 12:30:00,44.77,44.87,44.75,44.84,17582.0,44.77,44.87,44.75,44.84,17582.0
2018-09-07 13:00:00,44.82,44.82,44.44,44.44,27016.0,44.82,44.82,44.44,44.44,27016.0
2018-09-07 13:30:00,44.47,44.47,44.22,44.26,23044.0,44.47,44.47,44.22,44.26,23044.0
2018-09-07 14:00:00,44.22,44.34,43.95,44.11,89935.0,44.22,44.34,43.95,44.11,89935.0
2018-09-07 14:30:00,44.14,44.15,43.86,43.95,29248.0,44.14,44.15,43.86,43.95,29248.0
2018-09-07 15:00:00,43.95,44.09,43.88,44.05,37440.0,43.95,44.09,43.88,44.05,37440.0
2018-09-07 15:30:00,44.05,44.22,44.04,44.18,83047.0,44.05,44.22,44.04,44.18,83047.0
2018-09-10 09:30:00,44.1,44.89,43.75,44.16,80031.0,44.1,44.89,43.75,44.16,80031.0
2018-09-10 10:00:00,44.16,44.17,43.96,44.04,37701.0,44.16,44.17,43.96,44.04,37701.0
2018-09-10 10:30:00,44.06,44.3,44.05,44.09,46032.0,44.06,44.3,44.05,44.09,46032.0
2018-09-10 11:00:00,44.08,44.47,43.98,44.05,67979.0,44.08,44.47,43.98,44.05,67979.0
2018-09-10 11:30:00,44.06,44.25,43.96,43.96,30027.0,44.06,44.25,43.96,43.96,30027.0
2018-09-10 12:00:00,43.96,44.03,43.89,43.96,30936.0,43.96,44.03,43.89,43.96,30936.0
2018-09-10 12:30:00,43.96,44.1,43.89,44.0,27235.0,43.96,44.1,43.89,44.0,27235.0
2018-09-10 13:00:00,43.97,44.02,43.89,43.93,27744.0,43.97,44.02,43.89,43.93,27744.0
2018-09-10 13:30:00,43.92,44.07,43.9,44.0,24524.0,43.92,44.07,43.9,44.0,24524.0
2018-09-10 14:00:00,43.99,44.16,43.88,44.13,57366.0,43.99,44.16,43.88,44.13,57366.0
2018-09-10 14:30:00,44.15,44.3,44.15,44.29,21458.0,44.15,44.3,44.15,44.29,21458.0
2018-09-10 15:00:00,44.29,44.61,44.25,44.34,57272.0,44.29,44.61,44.25,44.34,57272.0
2018-09-10 15:30:00,44.34,44.57,44.19,44.55,236033.0,44.34,44.57,44.19,44.55,236033.0
2018-09-11 09:30:00,44.5,45.05,44.1,44.96,63739.0,44.5,45.05,44.1,44.96,63739.0
2018-09-11 10:00:00,44.95,45.06,44.82,44.92,24910.0,44.95,45.06,44.82,44.92,24910.0
2018-09-11 10:30:00,44.92,44.97,44.42,44.51,42014.0,44.92,44.97,44.42,44.51,42014.0
2018-09-11 11:00:00,44.55,44.95,44.5,44.9,68942.0,44.55,44.95,44.5,44.9,68942.0
2018-09-11 11:30:00,44.89,44.99,44.67,44.96,29011.0,44.89,44.99,44.67,44.96,29011.0
2018-09-11 12:00:00,44.94,45.28,44.89,45.19,62968.0,44.94,45.28,44.89,45.19,62968.0
2018-09-11 12:30:00,45.18,45.18,44.88,45.02,9930.0,45.18,45.18,44.88,45.02,9930.0
2018-09-11 13:00:00,45.02,45.11,44.94,45.0,16655.0,45.02,45.11,44.94,45.0,16655.0
2018-09-11 13:30:00,44.98,45.15,44.98,45.01,22334.0,44.98,45.15,44.98,45.01,22334.0
2018-09-11 14:00:00,45.04,45.28,45.01,45.12,33467.0,45.04,45.28,45.01,45.12,33467.0
2018-09-11 14:30:00,45.1,45.16,44.98,44.98,29017.0,45.1,45.16,44.98,44.98,29017.0
2018-09-11 15:00:00,44.98,45.0,44.62,44.65,30603.0,44.98,45.0,44.62,44.65,30603.0
2018-09-11 15:30:00,44.65,44.72,44.58,44.65,75453.0,44.65,44.72,44.58,44.65,75453.0
2018-09-12 09:30:00,44.79,44.96,43.87,44.05,48087.0,44.79,44.96,43.87,44.05,48087.0
2018-09-12 10:00:00,44.03,44.74,43.98,44.21,84816.0,44.03,44.74,43.98,44.21,84816.0
2018-09-12 10:30:00,44.24,44.5,44.06,44.06,84434.0,44.24,44.5,44.06,44.06,84434.0
2018-09-12 11:00:00,44.05,44.46,43.98,44.44,46382.0,44.05,44.46,43.98,44.44,46382.0
2018-09-12 11:30:00,44.45,44.55,44.15,44.51,43325.0,44.45,44.55,44.15,44.51,43325.0
2018-09-12 12:00:00,44.55,44.7,44.43,44.7,29502.0,44.55,44.7,44.43,44.7,29502.0
2018-09-12 12:30:00,44.72,44.83,44.57,44.82,22660.0,44.72,44.83,44.57,44.82,22660.0
2018-09-12 13:00:00,44.82,44.87,44.61,44.81,23467.0,44.82,44.87,44.61,44.81,23467.0
2018-09-12 13:30:00,44.79,45.0,44.79,44.99,16239.0,44.79,45.0,44.79,44.99,16239.0
2018-09-12 14:00:00,45.04,45.34,45.0,45.19,38909.0,45.04,45.34,45.0,45.19,38909.0
2018-09-12 14:30:00,45.21,45.27,44.91,45.14,41299.0,45.21,45.27,44.91,45.14,41299.0
2018-09-12 15:00:00,45.15,45.22,44.94,45.05,55521.0,45.15,45.22,44.94,45.05,55521.0
2018-09-12 15:30:00,45.05,45.14,44.97,45.04,111090.0,45.05,45.14,44.97,45.04,111090.0
2018-09-13 09:30:00,45.36,46.1,45.23,45.93,70861.0,45.36,46.1,45.23,45.93,70861.0
2018-09-13 10:00:00,45.93,46.1,45.55,45.61,126380.0,45.93,46.1,45.55,45.61,126380.0
2018-09-13 10:30:00,45.54,45.6,44.73,45.0,61982.0,45.54,45.6,44.73,45.0,61982.0
2018-09-13 11:00:00,45.0,45.34,44.98,45.08,76334.0,45.0,45.34,44.98,45.08,76334.0
2018-09-13 11:30:00,45.12,45.25,45.02,45.2,32246.0,45.12,45.25,45.02,45.2,32246.0
2018-09-13 12:00:00,45.2,45.25,45.09,45.12,56396.0,45.2,45.25,45.09,45.12,56396.0
2018-09-13 12:30:00,45.13,45.21,45.03,45.1,29755.0,45.13,45.21,45.03,45.1,29755.0
2018-09-13 13:00:00,45.08,45.24,45.07,45.17,17562.0,45.08,45.24,45.07,45.17,17562.0
2018-09-13 13:30:00,45.16,45.28,45.07,45.15,55395.0,45.16,45.28,45.07,45.15,55395.0
2018-09-13 14:00:00,45.15,45.22,45.05,45.22,28029.0,45.15,45.22,45.05,45.22,28029.0
2018-09-13 14:30:00,45.22,45.27,45.03,45.14,30363.0,45.22,45.27,45.03,45.14,30363.0
2018-09-13 15:00:00,45.12,45.12,44.86,44.96,56345.0,45.12,45.12,44.86,44.96,56345.0
2018-09-13 15:30:00,44.98,45.16,44.94,45.1,59939.0,44.98,45.16,44.94,45.1,59939.0
2018-09-14 09:30:00,45.08,45.76,45.04,45.55,23423.0,45.08,45.76,45.04,45.55,23423.0
2018-09-14 10:00:00,45.59,45.75,45.42,45.57,18504.0,45.59,45.75,45.42,45.57,18504.0
2018-09-14 10:30:00,45.61,45.91,45.56,45.86,27675.0,45.61,45.91,45.56,45.86,27675.0
2018-09-14 11:00:00,45.86,45.92,45.55,45.81,35230.0,45.86,45.92,45.55,45.81,35230.0
2018-09-14 11:30:00,45.82,45.86,45.58,45.62,29924.0,45.82,45.86,45.58,45.62,29924.0
2018-09-14 12:00:00,45.61,45.61,45.21,45.25,27127.0,45.61,45.61,45.21,45.25,27127.0
2018-09-14 12:30:00,45.25,45.44,45.24,45.35,13066.0,45.25,45.44,45.24,45.35,13066.0
2018-09-14 13:00:00,45.34,45.65,45.28,45.63,31570.0,45.34,45.65,45.28,45.63,31570.0
2018-09-14 13:30:00,45.64,45.81,45.5,45.76,27166.0,45.64,45.81,45.5,45.76,27166.0
2018-09-14 14:00:00,45.78,45.99,45.78,45.98,36555.0,45.78,45.99,45.78,45.98,36555.0
2018-09-14 14:30:00,45.99,46.05,45.96,46.0,38296.0,45.99,46.05,45.96,46.0,38296.0
2018-09-14 15:00:00,46.02,46.11,45.98,46.07,58533.0,46.02,46.11,45.98,46.07,58533.0
2018-09-14 15:30:00,46.07,46.11,45.81,46.0,176848.0,46.07,46.11,45.81,46.0,176848.0
2018-09-17 09:30:00,46.11,47.5,46.11,47.32,200193.0,46.11,47.5,46.11,47.32,200193.0
2018-09-17 10:00:00,47.38,48.0,47.24,47.64,160878.0,47.38,48.0,47.24,47.64,160878.0
2018-09-17 10:30:00,47.63,47.74,47.26,47.41,188553.0,47.63,47.74,47.26,47.41,188553.0
2018-09-17 11:00:00,47.37,47.7,47.34,47.35,134528.0,47.37,47.7,47.34,47.35,134528.0
2018-09-17 11:30:00,47.36,47.67,47.22,47.32,121345.0,47.36,47.67,47.22,47.32,121345.0
2018-09-17 12:00:00,47.38,47.48,47.31,47.39,69835.0,47.38,47.48,47.31,47.39,69835.0
2018-09-17 12:30:00,47.37,47.59,47.31,47.45,84147.0,47.37,47.59,47.31,47.45,84147.0
2018-09-17 13:00:00,47.44,47.55,47.39,47.5,85799.0,47.44,47.55,47.39,47.5,85799.0
2018-09-17 13:30:00,47.5,47.74,47.48,47.7,68788.0,47.5,47.74,47.48,47.7,68788.0
2018-09-17 14:00:00,47.67,47.83,47.6,47.76,37337.0,47.67,47.83,47.6,47.76,37337.0
2018-09-17 14:30:00,47.75,48.09,47.75,48.01,71403.0,47.75,48.09,47.75,48.01,71403.0
2018-09-17 15:00:00,48.02,48.09,48.0,48.03,65053.0,48.02,48.09,48.0,48.03,65053.0
2018-09-17 15:30:00,48.02,48.24,47.72,48.14,220227.0,48.02,48.24,47.72,48.14,220227.0
2018-09-18 09:30:00,48.17,49.46,48.17,49.0,155504.0,48.17,49.46,48.17,49.0,155504.0
2018-09-18 10:00:00,48.97,49.25,48.68,49.01,140304.0,48.97,49.25,48.68,49.01,140304.0
2018-09-18 10:30:00,49.0,49.23,48.95,49.14,116993.0,49.0,49.23,48.95,49.14,116993.0
2018-09-18 11:00:00,49.08,49.54,49.08,49.5,104685.0,49.08,49.54,49.08,49.5,104685.0
2018-09-18 11:30:00,49.51,50.15,49.45,50.0,129343.0,49.51,50.15,49.45,50.0,129343.0
2018-09-18 12:00:00,50.0,50.01,49.71,49.71,101039.0,50.0,50.01,49.71,49.71,101039.0
2018-09-18 12:30:00,49.73,49.73,49.53,49.57,33058.0,49.73,49.73,49.53,49.57,33058.0
2018-09-18 13:00:00,49.59,49.85,49.58,49.72,30608.0,49.59,49.85,49.58,49.72,30608.0
2018-09-18 13:30:00,49.7,49.88,49.7,49.75,86928.0,49.7,49.88,49.7,49.75,86928.0
2018-09-18 14:00:00,49.75,49.76,49.57,49.57,46964.0,49.75,49.76,49.57,49.57,46964.0
2018-09-18 14:30:00,49.52,49.55,49.18,49.18,37379.0,49.52,49.55,49.18,49.18,37379.0
2018-09-18 15:00:00,49.21,49.33,49.18,49.21,32882.0,49.21,49.33,49.18,49.21,32882.0
2018-09-18 15:30:00,49.24,49.4,49.11,49.36,158011.0,49.24,49.4,49.11,49.36,158011.0
2018-09-19 09:30:00,49.3,49.88,49.0,49.84,28854.0,49.3,49.88,49.0,49.84,28854.0
2018-09-19 10:00:00,49.86,50.2,49.39,49.82,30719.0,49.86,50.2,49.39,49.82,30719.0
2018-09-19 10:30:00,49.75,49.82,49.27,49.71,25101.0,49.75,49.82,49.27,49.71,25101.0
2018-09-19 11:00:00,49.75,50.14,49.62,50.09,38602.0,49.75,50.14,49.62,50.09,38602.0
2018-09-19 11:30:00,50.11,50.2,49.91,49.95,31305.0,50.11,50.2,49.91,49.95,31305.0
2018-09-19 12:00:00,49.91,49.92,49.61,49.75,24404.0,49.91,49.92,49.61,49.75,24404.0
2018-09-19 12:30:00,49.73,49.93,49.72,49.83,24003.0,49.73,49.93,49.72,49.83,24003.0
2018-09-19 13:00:00,49.79,49.81,49.65,49.65,17983.0,49.79,49.81,49.65,49.65,17983.0
2018-09-19 13:30:00,49.64,49.75,49.55,49.61,14978.0,49.64,49.75,49.55,49.61,14978.0
2018-09-19 14:00:00,49.58,49.81,49.56,49.73,34775.0,49.58,49.81,49.56,49.73,34775.0
2018-09-19 14:30:00,49.74,49.89,49.72,49.73,30728.0,49.74,49.89,49.72,49.73,30728.0
2018-09-19 15:00:00,49.73,49.77,49.56,49.63,30008.0,49.73,49.77,49.56,49.63,30008.0
2018-09-19 15:30:00,49.63,50.02,49.61,49.97,121613.0,49.63,50.02,49.61,49.97,121613.0
2018-09-20 09:30:00,50.0,50.63,49.57,50.29,51123.0,50.0,50.63,49.57,50.29,51123.0
2018-09-20 10:00:00,50.28,51.04,50.24,50.79,50492.0,50.28,51.04,50.24,50.79,50492.0
2018-09-20 10:30:00,50.83,51.05,50.59,50.84,37589.0,50.83,51.05,50.59,50.84,37589.0
2018-09-20 11:00:00,50.8,51.03,50.52,50.58,38771.0,50.8,51.03,50.52,50.58,38771.0
2018-09-20 11:30:00,50.61,50.8,50.55,50.7,23980.0,50.61,50.8,50.55,50.7,23980.0
2018-09-20 12:00:00,50.68,50.85,50.59,50.79,29128.0,50.68,50.85,50.59,50.79,29128.0
2018-09-20 12:30:00,50.78,50.96,50.76,50.9,19001.0,50.78,50.96,50.76,50.9,19001.0
2018-09-20 13:00:00,50.89,50.97,50.86,50.91,18310.0,50.89,50.97,50.86,50.91,18310.0
2018-09-20 13:30:00,50.93,50.99,50.88,50.92,17655.0,50.93,50.99,50.88,50.92,17655.0
2018-09-20 14:00:00,50.94,50.96,50.58,50.6,39643.0,50.94,50.96,50.58,50.6,39643.0
2018-09-20 14:30:00,50.59,50.78,50.52,50.77,26192.0,50.59,50.78,50.52,50.77,26192.0
2018-09-20 15:00:00,50.78,50.96,50.76,50.91,27348.0,50.78,50.96,50.76,50.91,27348.0
2018-09-20 15:30:00,50.9,51.01,50.71,50.8,120504.0,50.9,51.01,50.71,50.8,120504.0
2018-09-21 09:30:00,50.83,50.98,50.2,50.38,60787.0,50.83,50.98,50.2,50.38,60787.0
2018-09-21 10:00:00,50.29,50.66,50.08,50.6,33479.0,50.29,50.66,50.08,50.6,33479.0
2018-09-21 10:30:00,50.6,50.63,50.21,50.37,23987.0,50.6,50.63,50.21,50.37,23987.0
2018-09-21 11:00:00,50.37,50.4,50.17,50.3,58655.0,50.37,50.4,50.17,50.3,58655.0
2018-09-21 11:30:00,50.24,50.46,50.12,50.27,24093.0,50.24,50.46,50.12,50.27,24093.0
2018-09-21 12:00:00,50.24,50.26,49.93,49.97,37390.0,50.24,50.26,49.93,49.97,37390.0
2018-09-21 12:30:00,49.95,50.03,49.71,49.74,38586.0,49.95,50.03,49.71,49.74,38586.0
2018-09-21 13:00:00,49.74,49.74,49.21,49.28,43499.0,49.74,49.74,49.21,49.28,43499.0
2018-09-21 13:30:00,49.27,49.27,48.78,48.98,54709.0,49.27,49.27,48.78,48.98,54709.0
2018-09-21 14:00:00,48.96,49.36,48.94,49.2,61498.0,48.96,49.36,48.94,49.2,61498.0
2018-09-21 14:30:00,49.25,49.57,49.2,49.55,39064.0,49.25,49.57,49.2,49.55,39064.0
2018-09-21 15:00:00,49.55,49.76,49.52,49.55,74883.0,49.55,49.76,49.52,49.55,74883.0
2018-09-21 15:30:00,49.52,49.56,48.95,49.12,193199.0,49.52,49.56,48.95,49.12,193199.0
2018-09-24 09:30:00,49.08,50.48,49.0,49.88,62925.0,49.08,50.48,49.0,49.88,62925.0
2018-09-24 10:00:00,49.87,50.68,49.87,50.61,29719.0,49.87,50.68,49.87,50.61,29719.0
2018-09-24 10:30:00,50.61,50.67,50.12,50.56,33767.0,50.61,50.67,50.12,50.56,33767.0
2018-09-24 11:00:00,50.61,50.78,50.41,50.69,30482.0,50.61,50.78,50.41,50.69,30482.0
2018-09-24 11:30:00,50.69,50.82,50.63,50.65,40347.0,50.69,50.82,50.63,50.65,40347.0
2018-09-24 12:00:00,50.7,50.79,50.62,50.62,15357.0,50.7,50.79,50.62,50.62,15357.0
2018-09-24 12:30:00,50.64,50.83,50.6,50.7,26030.0,50.64,50.83,50.6,50.7,26030.0
2018-09-24 13:00:00,50.7,50.74,50.41,50.54,57136.0,50.7,50.74,50.41,50.54,57136.0
2018-09-24 13:30:00,50.6,51.22,50.6,50.96,106371.0,50.6,51.22,50.6,50.96,106371.0
2018-09-24 14:00:00,50.98,51.03,50.67,50.7,33523.0,50.98,51.03,50.67,50.7,33523.0
2018-09-24 14:30:00,50.68,50.78,50.63,50.69,41448.0,50.68,50.78,50.63,50.69,41448.0
2018-09-24 15:00:00,50.7,50.72,50.38,50.5,83286.0,50.7,50.72,50.38,50.5,83286.0
2018-09-24 15:30:00,50.52,50.66,50.43,50.5,254548.0,50.52,50.66,50.43,50.5,254548.0
2018-09-25 09:30:00,50.52,51.5,50.22,51.21,249093.0,50.52,51.5,50.22,51.21,249093.0
2018-09-25 10:00:00,51.24,51.67,50.85,51.37,92836.0,51.24,51.67,50.85,51.37,92836.0
2018-09-25 10:30:00,51.37,51.98,51.37,51.91,40046.0,51.37,51.98,51.37,51.91,40046.0
2018-09-25 11:00:00,51.95,52.0,51.71,51.83,45958.0,51.95,52.0,51.71,51.83,45958.0
2018-09-25 11:30:00,51.87,51.9,51.67,51.84,27778.0,51.87,51.9,51.67,51.84,27778.0
2018-09-25 12:00:00,51.83,52.13,51.8,51.97,42470.0,51.83,52.13,51.8,51.97,42470.0
2018-09-25 12:30:00,52.0,52.01,51.53,51.6,55261.0,52.0,52.01,51.53,51.6,55261.0
2018-09-25 13:00:00,51.63,51.64,51.36,51.53,56011.0,51.63,51.64,51.36,51.53,56011.0
2018-09-25 13:30:00,51.53,51.69,51.48,51.65,34790.0,51.53,51.69,51.48,51.65,34790.0
2018-09-25 14:00:00,51.61,51.68,51.46,51.6,56959.0,51.61,51.68,51.46,51.6,56959.0
2018-09-25 14:30:00,51.6,51.65,51.39,51.42,19316.0,51.6,51.65,51.39,51.42,19316.0
2018-09-25 15:00:00,51.44,51.51,51.2,51.39,38041.0,51.44,51.51,51.2,51.39,38041.0
2018-09-25 15:30:00,51.36,51.55,51.32,51.52,214642.0,51.36,51.55,51.32,51.52,214642.0
2018-09-26 09:30:00,51.71,52.14,51.52,51.65,64367.0,51.71,52.14,51.52,51.65,64367.0
2018-09-26 10:00:00,51.64,52.24,51.59,52.08,31986.0,51.64,52.24,51.59,52.08,31986.0
2018-09-26 10:30:00,52.13,52.2,51.08,51.63,56386.0,52.13,52.2,51.08,51.63,56386.0
2018-09-26 11:00:00,51.65,51.65,50.6,50.63,102935.0,51.65,51.65,50.6,50.63,102935.0
2018-09-26 11:30:00,50.63,51.05,50.57,50.92,62172.0,50.63,51.05,50.57,50.92,62172.0
2018-09-26 12:00:00,50.9,51.29,50.84,51.29,24125.0,50.9,51.29,50.84,51.29,24125.0
2018-09-26 12:30:00,51.34,51.8,51.26,51.77,52164.0,51.34,51.8,51.26,51.77,52164.0
2018-09-26 13:00:00,51.74,51.86,51.65,51.76,11683.0,51.74,51.86,51.65,51.76,11683.0
2018-09-26 13:30:00,51.81,51.9,51.71,51.84,18566.0,51.81,51.9,51.71,51.84,18566.0
2018-09-26 14:00:00,51.78,52.14,51.57,52.11,37646.0,51.78,52.14,51.57,52.11,37646.0
2018-09-26 14:30:00,52.11,52.19,51.61,51.61,61267.0,52.11,52.19,51.61,51.61,61267.0
2018-09-26 15:00:00,51.61,51.87,51.47,51.77,38995.0,51.61,51.87,51.47,51.77,38995.0
2018-09-26 15:30:00,51.75,51.78,51.35,51.41,84570.0,51.75,51.78,51.35,51.41,84570.0
2018-09-27 09:30:00,51.14,52.03,51.0,51.98,58122.0,51.14,52.03,51.0,51.98,58122.0
2018-09-27 10:00:00,51.94,52.07,51.28,51.48,22936.0,51.94,52.07,51.28,51.48,22936.0
2018-09-27 10:30:00,51.49,52.29,51.46,52.15,29439.0,51.49,52.29,51.46,52.15,29439.0
2018-09-27 11:00:00,52.18,52.25,51.78,51.99,37634.0,52.18,52.25,51.78,51.99,37634.0
2018-09-27 11:30:00,51.98,52.08,51.69,52.07,24630.0,51.98,52.08,51.69,52.07,24630.0
2018-09-27 12:00:00,52.04,52.55,51.97,52.5,33049.0,52.04,52.55,51.97,52.5,33049.0
2018-09-27 12:30:00,52.5,52.61,52.29,52.29,21609.0,52.5,52.61,52.29,52.29,21609.0
2018-09-27 13:00:00,52.3,52.43,52.19,52.43,20739.0,52.3,52.43,52.19,52.43,20739.0
2018-09-27 13:30:00,52.44,52.51,52.17,52.21,28121.0,52.44,52.51,52.17,52.21,28121.0
2018-09-27 14:00:00,52.17,52.2,51.7,51.7,43987.0,52.17,52.2,51.7,51.7,43987.0
2018-09-27 14:30:00,51.71,51.85,51.67,51.79,41573.0,51.71,51.85,51.67,51.79,41573.0
2018-09-27 15:00:00,51.78,51.81,51.55,51.8,58268.0,51.78,51.81,51.55,51.8,58268.0
2018-09-27 15:30:00,51.8,51.81,51.64,51.74,79584.0,51.8,51.81,51.64,51.74,79584.0
2018-09-28 09:30:00,51.8,52.23,51.46,52.18,22675.0,51.8,52.23,51.46,52.18,22675.0
2018-09-28 10:00:00,52.22,52.38,52.02,52.2,41471.0,52.22,52.38,52.02,52.2,41471.0
2018-09-28 10:30:00,52.18,52.4,51.57,51.62,57215.0,52.18,52.4,51.57,51.62,57215.0
2018-09-28 11:00:00,51.61,51.87,51.37,51.79,40125.0,51.61,51.87,51.37,51.79,40125.0
2018-09-28 11:30:00,51.84,52.07,51.74,51.89,38792.0,51.84,52.07,51.74,51.89,38792.0
2018-09-28 12:00:00,51.88,52.0,51.81,51.87,12614.0,51.88,52.0,51.81,51.87,12614.0
2018-09-28 12:30:00,51.88,51.89,51.54,51.69,13562.0,51.88,51.89,51.54,51.69,13562.0
2018-09-28 13:00:00,51.73,51.84,51.6,51.61,22339.0,51.73,51.84,51.6,51.61,22339.0
2018-09-28 13:30:00,51.61,51.67,51.3,51.35,18963.0,51.61,51.67,51.3,51.35,18963.0
2018-09-28 14:00:00,51.32,51.87,51.26,51.76,53103.0,51.32,51.87,51.26,51.76,53103.0
2018-09-28 14:30:00,51.81,51.94,51.73,51.73,49876.0,51.81,51.94,51.73,51.73,49876.0
2018-09-28 15:00:00,51.77,51.88,51.76,51.85,46727.0,51.77,51.88,51.76,51.85,46727.0
2018-09-28 15:30:00,51.85,51.86,51.54,51.58,215326.0,51.85,51.86,51.54,51.58,215326.0
2018-10-01 09:30:00,51.94,52.01,51.02,51.14,97551.0,51.94,52.01,51.02,51.14,97551.0
2018-10-01 10:00:00,51.07,51.23,50.63,50.86,34819.0,51.07,51.23,50.63,50.86,34819.0
2018-10-01 10:30:00,50.86,50.86,50.39,50.59,50995.0,50.86,50.86,50.39,50.59,50995.0
2018-10-01 11:00:00,50.58,50.95,50.35,50.43,39898.0,50.58,50.95,50.35,50.43,39898.0
2018-10-01 11:30:00,50.43,50.43,49.88,49.91,55128.0,50.43,50.43,49.88,49.91,55128.0
2018-10-01 12:00:00,49.9,50.2,49.89,50.12,37775.0,49.9,50.2,49.89,50.12,37775.0
2018-10-01 12:30:00,50.11,50.2,49.99,50.0,49048.0,50.11,50.2,49.99,50.0,49048.0
2018-10-01 13:00:00,50.0,50.24,49.92,50.24,42601.0,50.0,50.24,49.92,50.24,42601.0
2018-10-01 13:30:00,50.26,50.61,50.21,50.33,29439.0,50.26,50.61,50.21,50.33,29439.0
2018-10-01 14:00:00,50.33,50.41,50.23,50.29,10984.0,50.33,50.41,50.23,50.29,10984.0
2018-10-01 14:30:00,50.27,50.49,50.19,50.49,20211.0,50.27,50.49,50.19,50.49,20211.0
2018-10-01 15:00:00,50.49,50.53,49.97,50.0,50193.0,50.49,50.53,49.97,50.0,50193.0
2018-10-01 15:30:00,49.98,50.22,49.87,50.07,118240.0,49.98,50.22,49.87,50.07,118240.0
2018-10-02 09:30:00,50.09,50.49,49.42,49.45,44382.0,50.09,50.49,49.42,49.45,44382.0
2018-10-02 10:00:00,49.51,49.55,48.63,48.73,57562.0,49.51,49.55,48.63,48.73,57562.0
2018-10-02 10:30:00,48.74,48.79,48.34,48.67,69784.0,48.74,48.79,48.34,48.67,69784.0
2018-10-02 11:00:00,48.66,48.69,48.2,48.2,55015.0,48.66,48.69,48.2,48.2,55015.0
2018-10-02 11:30:00,48.23,48.77,48.06,48.75,41778.0,48.23,48.77,48.06,48.75,41778.0
2018-10-02 12:00:00,48.75,48.9,48.43,48.47,57014.0,48.75,48.9,48.43,48.47,57014.0
2018-10-02 12:30:00,48.46,48.58,48.2,48.2,46194.0,48.46,48.58,48.2,48.2,46194.0
2018-10-02 13:00:00,48.2,48.28,48.04,48.08,35155.0,48.2,48.28,48.04,48.08,35155.0
2018-10-02 13:30:00,48.09,48.33,48.09,48.23,35978.0,48.09,48.33,48.09,48.23,35978.0
2018-10-02 14:00:00,48.23,48.23,48.03,48.13,40289.0,48.23,48.23,48.03,48.13,40289.0
2018-10-02 14:30:00,48.1,48.39,48.02,48.28,62294.0,48.1,48.39,48.02,48.28,62294.0
2018-10-02 15:00:00,48.29,48.34,48.17,48.18,63797.0,48.29,48.34,48.17,48.18,63797.0
2018-10-02 15:30:00,48.21,48.59,48.16,48.56,145323.0,48.21,48.59,48.16,48.56,145323.0
2018-10-03 09:30:00,48.69,48.89,47.48,48.13,94062.0,48.69,48.89,47.48,48.13,94062.0
2018-10-03 10:00:00,48.13,48.47,47.83,48.3,66565.0,48.13,48.47,47.83,48.3,66565.0
2018-10-03 10:30:00,48.36,48.79,48.09,48.09,63586.0,48.36,48.79,48.09,48.09,63586.0
2018-10-03 11:00:00,48.12,48.16,47.89,48.14,52160.0,48.12,48.16,47.89,48.14,52160.0
2018-10-03 11:30:00,48.17,48.36,48.01,48.2,53815.0,48.17,48.36,48.01,48.2,53815.0
2018-10-03 12:00:00,48.25,48.38,48.19,48.33,72768.0,48.25,48.38,48.19,48.33,72768.0
2018-10-03 12:30:00,48.33,48.49,48.3,48.4,40289.0,48.33,48.49,48.3,48.4,40289.0
2018-10-03 13:00:00,48.37,48.55,48.33,48.45,79815.0,48.37,48.55,48.33,48.45,79815.0
2018-10-03 13:30:00,48.45,48.55,48.34,48.48,41462.0,48.45,48.55,48.34,48.48,41462.0
2018-10-03 14:00:00,48.48,48.56,48.27,48.33,41015.0,48.48,48.56,48.27,48.33,41015.0
2018-10-03 14:30:00,48.32,48.37,47.98,48.08,34485.0,48.32,48.37,47.98,48.08,34485.0
2018-10-03 15:00:00,48.07,48.12,47.77,47.79,54569.0,48.07,48.12,47.77,47.79,54569.0
2018-10-03 15:30:00,47.79,48.24,47.66,47.96,241940.0,47.79,48.24,47.66,47.96,241940.0
2018-10-04 09:30:00,47.97,47.97,46.62,46.75,93893.0,47.97,47.97,46.62,46.75,93893.0
2018-10-04 10:00:00,46.75,46.92,46.56,46.64,43060.0,46.75,46.92,46.56,46.64,43060.0
2018-10-04 10:30:00,46.64,46.97,46.63,46.91,64142.0,46.64,46.97,46.63,46.91,64142.0
2018-10-04 11:00:00,46.91,47.32,46.87,47.27,58190.0,46.91,47.32,46.87,47.27,58190.0
2018-10-04 11:30:00,47.3,47.44,47.14,47.34,43086.0,47.3,47.44,47.14,47.34,43086.0
2018-10-04 12:00:00,47.34,47.36,47.07,47.21,50525.0,47.34,47.36,47.07,47.21,50525.0
2018-10-04 12:30:00,47.18,47.52,47.18,47.39,53998.0,47.18,47.52,47.18,47.39,53998.0
2018-10-04 13:00:00,47.4,47.63,47.31,47.49,43879.0,47.4,47.63,47.31,47.49,43879.0
2018-10-04 13:30:00,47.5,47.62,47.46,47.58,52378.0,47.5,47.62,47.46,47.58,52378.0
2018-10-04 14:00:00,47.58,47.59,47.26,47.46,42288.0,47.58,47.59,47.26,47.46,42288.0
2018-10-04 14:30:00,47.46,47.61,47.43,47.55,67047.0,47.46,47.61,47.43,47.55,67047.0
2018-10-04 15:00:00,47.55,47.58,47.33,47.5,73711.0,47.55,47.58,47.33,47.5,73711.0
2018-10-04 15:30:00,47.49,47.66,47.47,47.48,258917.0,47.49,47.66,47.47,47.48,258917.0
2018-10-05 09:30:00,47.34,48.2,46.93,47.06,121048.0,47.34,48.2,46.93,47.06,121048.0
2018-10-05 10:00:00,47.08,47.9,46.86,47.9,48062.0,47.08,47.9,46.86,47.9,48062.0
2018-10-05 10:30:00,47.92,48.0,47.77,47.93,23604.0,47.92,48.0,47.77,47.93,23604.0
2018-10-05 11:00:00,47.95,48.02,47.5,47.58,32734.0,47.95,48.02,47.5,47.58,32734.0
2018-10-05 11:30:00,47.57,47.84,47.54,47.77,74376.0,47.57,47.84,47.54,47.77,74376.0
2018-10-05 12:00:00,47.75,48.24,47.73,48.18,73884.0,47.75,48.24,47.73,48.18,73884.0
2018-10-05 12:30:00,48.16,48.24,47.86,48.24,32924.0,48.16,48.24,47.86,48.24,32924.0
2018-10-05 13:00:00,48.23,48.24,47.76,47.79,34835.0,48.23,48.24,47.76,47.79,34835.0
2018-10-05 13:30:00,47.82,48.36,47.82,48.1,51985.0,47.82,48.36,47.82,48.1,51985.0
2018-10-05 14:00:00,48.08,48.24,47.95,48.02,24143.0,48.08,48.24,47.95,48.02,24143.0
2018-10-05 14:30:00,48.02,48.79,48.02,48.7,100887.0,48.02,48.79,48.02,48.7,100887.0
2018-10-05 15:00:00,48.7,49.3,48.55,48.92,80760.0,48.7,49.3,48.55,48.92,80760.0
2018-10-05 15:30:00,48.9,48.9,48.71,48.73,18298.0,48.9,48.9,48.71,48.73,18298.0
2018-10-08 09:30:00,47.0,47.28,45.05,46.8,357797.0,47.0,47.28,45.05,46.8,357797.0
2018-10-08 10:00:00,46.8,46.9,46.39,46.69,174954.0,46.8,46.9,46.39,46.69,174954.0
2018-10-08 10:30:00,46.7,46.73,46.42,46.7,103834.0,46.7,46.73,46.42,46.7,103834.0
2018-10-08 11:00:00,46.69,46.8,46.46,46.49,70612.0,46.69,46.8,46.46,46.49,70612.0
2018-10-08 11:30:00,46.47,46.5,45.81,45.95,232587.0,46.47,46.5,45.81,45.95,232587.0
2018-10-08 12:00:00,45.95,46.37,45.82,46.29,88028.0,45.95,46.37,45.82,46.29,88028.0
2018-10-08 12:30:00,46.27,46.27,45.82,45.87,171709.0,46.27,46.27,45.82,45.87,171709.0
2018-10-08 13:00:00,45.88,45.92,45.44,45.51,192597.0,45.88,45.92,45.44,45.51,192597.0
2018-10-08 13:30:00,45.5,45.63,44.97,45.05,122880.0,45.5,45.63,44.97,45.05,122880.0
2018-10-08 14:00:00,45.06,45.28,44.92,44.98,118141.0,45.06,45.28,44.92,44.98,118141.0
2018-10-08 14:30:00,45.0,45.16,44.16,44.31,264750.0,45.0,45.16,44.16,44.31,264750.0
2018-10-08 15:00:00,44.34,45.01,44.33,44.72,514379.0,44.34,45.01,44.33,44.72,514379.0
2018-10-08 15:30:00,44.67,45.51,44.51,45.0,655911.0,44.67,45.51,44.51,45.0,655911.0
2018-10-09 09:30:00,44.75,46.43,44.53,46.26,154425.0,44.75,46.43,44.53,46.26,154425.0
2018-10-09 10:00:00,46.3,46.57,45.69,46.42,301031.0,46.3,46.57,45.69,46.42,301031.0
2018-10-09 10:30:00,46.45,46.53,46.01,46.21,88933.0,46.45,46.53,46.01,46.21,88933.0
2018-10-09 11:00:00,46.19,46.23,45.61,45.91,80745.0,46.19,46.23,45.61,45.91,80745.0
2018-10-09 11:30:00,45.9,45.9,45.32,45.72,97167.0,45.9,45.9,45.32,45.72,97167.0
2018-10-09 12:00:00,45.73,45.8,45.28,45.28,41842.0,45.73,45.8,45.28,45.28,41842.0
2018-10-09 12:30:00,45.29,45.32,45.06,45.13,66970.0,45.29,45.32,45.06,45.13,66970.0
2018-10-09 13:00:00,45.12,45.37,44.91,45.31,60452.0,45.12,45.37,44.91,45.31,60452.0
2018-10-09 13:30:00,45.34,45.47,45.04,45.25,45180.0,45.34,45.47,45.04,45.25,45180.0
2018-10-09 14:00:00,45.25,45.27,44.95,45.15,81508.0,45.25,45.27,44.95,45.15,81508.0
2018-10-09 14:30:00,45.17,45.21,44.92,45.12,65970.0,45.17,45.21,44.92,45.12,65970.0
2018-10-09 15:00:00,45.13,45.26,44.58,44.62,76463.0,45.13,45.26,44.58,44.62,76463.0
2018-10-09 15:30:00,44.61,45.07,44.56,44.91,187223.0,44.61,45.07,44.56,44.91,187223.0
2018-10-10 09:30:00,46.5,46.5,44.38,44.74,189772.0,46.5,46.5,44.38,44.74,189772.0
2018-10-10 10:00:00,44.77,45.51,44.5,45.34,57332.0,44.77,45.51,44.5,45.34,57332.0
2018-10-10 10:30:00,45.31,45.48,45.18,45.44,62926.0,45.31,45.48,45.18,45.44,62926.0
2018-10-10 11:00:00,45.33,45.41,44.63,44.74,80804.0,45.33,45.41,44.63,44.74,80804.0
2018-10-10 11:30:00,44.7,44.96,44.31,44.9,74827.0,44.7,44.96,44.31,44.9,74827.0
2018-10-10 12:00:00,44.9,45.0,44.62,44.62,35330.0,44.9,45.0,44.62,44.62,35330.0
2018-10-10 12:30:00,44.65,44.75,44.52,44.72,16764.0,44.65,44.75,44.52,44.72,16764.0
2018-10-10 13:00:00,44.72,45.0,44.57,44.91,33214.0,44.72,45.0,44.57,44.91,33214.0
2018-10-10 13:30:00,44.85,44.98,44.62,44.81,51092.0,44.85,44.98,44.62,44.81,51092.0
2018-10-10 14:00:00,44.81,44.81,44.45,44.6,31287.0,44.81,44.81,44.45,44.6,31287.0
2018-10-10 14:30:00,44.6,44.9,44.46,44.85,50507.0,44.6,44.9,44.46,44.85,50507.0
2018-10-10 15:00:00,44.83,44.87,44.49,44.6,188536.0,44.83,44.87,44.49,44.6,188536.0
2018-10-10 15:30:00,44.58,44.8,44.0,44.06,257175.0,44.58,44.8,44.0,44.06,257175.0
2018-10-11 09:30:00,44.06,45.39,43.82,45.37,83879.0,44.06,45.39,43.82,45.37,83879.0
2018-10-11 10:00:00,45.1,45.45,44.27,44.68,93481.0,45.1,45.45,44.27,44.68,93481.0
2018-10-11 10:30:00,44.71,44.88,44.5,44.5,37027.0,44.71,44.88,44.5,44.5,37027.0
2018-10-11 11:00:00,44.42,44.47,43.91,44.14,48596.0,44.42,44.47,43.91,44.14,48596.0
2018-10-11 11:30:00,44.13,44.66,44.03,44.49,48843.0,44.13,44.66,44.03,44.49,48843.0
2018-10-11 12:00:00,44.5,44.89,44.37,44.72,61881.0,44.5,44.89,44.37,44.72,61881.0
2018-10-11 12:30:00,44.7,44.71,44.54,44.65,26591.0,44.7,44.71,44.54,44.65,26591.0
2018-10-11 13:00:00,44.62,44.62,44.17,44.36,53060.0,44.62,44.62,44.17,44.36,53060.0
2018-10-11 13:30:00,44.37,44.38,43.78,44.21,104758.0,44.37,44.38,43.78,44.21,104758.0
2018-10-11 14:00:00,44.25,44.27,43.7,43.76,66724.0,44.25,44.27,43.7,43.76,66724.0
2018-10-11 14:30:00,43.76,43.82,43.28,43.32,87365.0,43.76,43.82,43.28,43.32,87365.0
2018-10-11 15:00:00,43.38,44.04,43.27,43.87,55363.0,43.38,44.04,43.27,43.87,55363.0
2018-10-11 15:30:00,43.83,43.94,43.32,43.35,175999.0,43.83,43.94,43.32,43.35,175999.0
2018-10-12 09:30:00,44.19,45.1,44.03,44.68,129175.0,44.19,45.1,44.03,44.68,129175.0
2018-10-12 10:00:00,44.75,45.09,44.44,44.95,52068.0,44.75,45.09,44.44,44.95,52068.0
2018-10-12 10:30:00,44.95,45.58,44.61,45.34,62405.0,44.95,45.58,44.61,45.34,62405.0
2018-10-12 11:00:00,45.3,45.6,45.18,45.26,56494.0,45.3,45.6,45.18,45.26,56494.0
2018-10-12 11:30:00,45.31,45.48,44.78,44.94,33566.0,45.31,45.48,44.78,44.94,33566.0
2018-10-12 12:00:00,44.98,44.98,44.3,44.3,54285.0,44.98,44.98,44.3,44.3,54285.0
2018-10-12 12:30:00,44.32,44.68,44.09,44.62,86669.0,44.32,44.68,44.09,44.62,86669.0
2018-10-12 13:00:00,44.55,44.68,44.34,44.42,16481.0,44.55,44.68,44.34,44.42,16481.0
2018-10-12 13:30:00,44.34,44.66,44.3,44.42,23181.0,44.34,44.66,44.3,44.42,23181.0
2018-10-12 14:00:00,44.44,44.47,44.04,44.36,38743.0,44.44,44.47,44.04,44.36,38743.0
2018-10-12 14:30:00,44.36,44.69,44.2,44.69,33526.0,44.36,44.69,44.2,44.69,33526.0
2018-10-12 15:00:00,44.75,44.89,44.68,44.88,47921.0,44.75,44.89,44.68,44.88,47921.0
2018-10-12 15:30:00,44.87,45.15,44.65,44.99,111848.0,44.87,45.15,44.65,44.99,111848.0
2018-10-15 09:30:00,45.07,45.82,45.02,45.23,89159.0,45.07,45.82,45.02,45.23,89159.0
2018-10-15 10:00:00,45.31,45.31,44.93,45.11,46783.0,45.31,45.31,44.93,45.11,46783.0
2018-10-15 10:30:00,45.0,45.36,44.96,45.14,52042.0,45.0,45.36,44.96,45.14,52042.0
2018-10-15 11:00:00,45.14,45.27,44.52,45.27,85608.0,45.14,45.27,44.52,45.27,85608.0
2018-10-15 11:30:00,45.27,45.31,44.74,44.74,31740.0,45.27,45.31,44.74,44.74,31740.0
2018-10-15 12:00:00,44.72,44.98,44.7,44.92,23408.0,44.72,44.98,44.7,44.92,23408.0
2018-10-15 12:30:00,44.93,45.22,44.85,45.17,17595.0,44.93,45.22,44.85,45.17,17595.0
2018-10-15 13:00:00,45.2,45.39,45.01,45.02,23637.0,45.2,45.39,45.01,45.02,23637.0
2018-10-15 13:30:00,45.02,45.45,45.01,45.41,24655.0,45.02,45.45,45.01,45.41,24655.0
2018-10-15 14:00:00,45.4,45.5,45.21,45.24,27664.0,45.4,45.5,45.21,45.24,27664.0
2018-10-15 14:30:00,45.28,45.58,45.19,45.54,20091.0,45.28,45.58,45.19,45.54,20091.0
2018-10-15 15:00:00,45.57,45.76,45.43,45.54,44073.0,45.57,45.76,45.43,45.54,44073.0
2018-10-15 15:30:00,45.51,45.53,45.1,45.12,75526.0,45.51,45.53,45.1,45.12,75526.0
2018-10-16 09:30:00,45.37,45.7,44.72,45.42,60676.0,45.37,45.7,44.72,45.42,60676.0
2018-10-16 10:00:00,45.57,46.07,45.46,45.85,32619.0,45.57,46.07,45.46,45.85,32619.0
2018-10-16 10:30:00,45.82,46.4,45.77,46.31,24156.0,45.82,46.4,45.77,46.31,24156.0
2018-10-16 11:00:00,46.36,46.43,46.1,46.36,37008.0,46.36,46.43,46.1,46.36,37008.0
2018-10-16 11:30:00,46.43,46.46,46.12,46.46,42989.0,46.43,46.46,46.12,46.46,42989.0
2018-10-16 12:00:00,46.5,46.6,46.37,46.58,32619.0,46.5,46.6,46.37,46.58,32619.0
2018-10-16 12:30:00,46.57,46.68,46.33,46.41,67198.0,46.57,46.68,46.33,46.41,67198.0
2018-10-16 13:00:00,46.44,46.88,46.44,46.78,21395.0,46.44,46.88,46.44,46.78,21395.0
2018-10-16 13:30:00,46.8,47.09,46.78,46.91,38826.0,46.8,47.09,46.78,46.91,38826.0
2018-10-16 14:00:00,46.92,47.05,46.91,47.05,24209.0,46.92,47.05,46.91,47.05,24209.0
2018-10-16 14:30:00,47.06,47.06,46.84,46.86,27833.0,47.06,47.06,46.84,46.86,27833.0
2018-10-16 15:00:00,46.83,46.99,46.71,46.94,31005.0,46.83,46.99,46.71,46.94,31005.0
2018-10-16 15:30:00,46.93,47.54,46.88,47.49,185238.0,46.93,47.54,46.88,47.49,185238.0
2018-10-17 09:30:00,47.27,47.27,46.33,47.07,73672.0,47.27,47.27,46.33,47.07,73672.0
2018-10-17 10:00:00,47.09,47.35,46.92,47.3,45492.0,47.09,47.35,46.92,47.3,45492.0
2018-10-17 10:30:00,47.32,47.37,46.68,46.82,65747.0,47.32,47.37,46.68,46.82,65747.0
2018-10-17 11:00:00,46.77,47.31,46.55,47.31,27679.0,46.77,47.31,46.55,47.31,27679.0
2018-10-17 11:30:00,47.29,47.37,47.04,47.23,38501.0,47.29,47.37,47.04,47.23,38501.0
2018-10-17 12:00:00,47.3,47.69,47.22,47.47,26998.0,47.3,47.69,47.22,47.47,26998.0
2018-10-17 12:30:00,47.44,47.5,47.03,47.27,44052.0,47.44,47.5,47.03,47.27,44052.0
2018-10-17 13:00:00,47.31,47.34,46.74,47.01,71292.0,47.31,47.34,46.74,47.01,71292.0
2018-10-17 13:30:00,47.1,47.2,47.07,47.1,7664.0,47.1,47.2,47.07,47.1,7664.0
2018-10-17 14:00:00,47.08,47.24,46.83,46.85,9843.0,47.08,47.24,46.83,46.85,9843.0
2018-10-17 14:30:00,46.9,47.29,46.84,47.29,18573.0,46.9,47.29,46.84,47.29,18573.0
2018-10-17 15:00:00,47.26,47.32,47.08,47.28,25545.0,47.26,47.32,47.08,47.28,25545.0
2018-10-17 15:30:00,47.3,47.35,47.08,47.34,95201.0,47.3,47.35,47.08,47.34,95201.0
2018-10-18 09:30:00,47.46,47.46,46.37,46.41,43204.0,47.46,47.46,46.37,46.41,43204.0
2018-10-18 10:00:00,46.38,47.4,46.29,47.13,22565.0,46.38,47.4,46.29,47.13,22565.0
2018-10-18 10:30:00,47.11,47.36,46.88,47.0,17780.0,47.11,47.36,46.88,47.0,17780.0
2018-10-18 11:00:00,46.98,47.11,46.56,46.59,22201.0,46.98,47.11,46.56,46.59,22201.0
2018-10-18 11:30:00,46.57,46.65,46.29,46.36,20284.0,46.57,46.65,46.29,46.36,20284.0
2018-10-18 12:00:00,46.4,46.63,46.24,46.59,24734.0,46.4,46.63,46.24,46.59,24734.0
2018-10-18 12:30:00,46.52,46.71,46.47,46.47,8283.0,46.52,46.71,46.47,46.47,8283.0
2018-10-18 13:00:00,46.44,46.46,45.89,45.96,17542.0,46.44,46.46,45.89,45.96,17542.0
2018-10-18 13:30:00,45.96,46.0,45.44,45.5,40288.0,45.96,46.0,45.44,45.5,40288.0
2018-10-18 14:00:00,45.52,45.83,45.41,45.83,29727.0,45.52,45.83,45.41,45.83,29727.0
2018-10-18 14:30:00,45.83,46.09,45.7,45.79,27789.0,45.83,46.09,45.7,45.79,27789.0
2018-10-18 15:00:00,45.71,46.13,45.48,46.01,39826.0,45.71,46.13,45.48,46.01,39826.0
2018-10-18 15:30:00,45.93,46.48,45.93,46.36,90619.0,45.93,46.48,45.93,46.36,90619.0
2018-10-19 09:30:00,46.41,46.98,45.14,46.96,99679.0,46.41,46.98,45.14,46.96,99679.0
2018-10-19 10:00:00,46.96,47.48,46.85,46.85,72448.0,46.96,47.48,46.85,46.85,72448.0
2018-10-19 10:30:00,46.91,47.22,46.51,46.69,31716.0,46.91,47.22,46.51,46.69,31716.0
2018-10-19 11:00:00,46.7,46.7,46.12,46.12,62232.0,46.7,46.7,46.12,46.12,62232.0
2018-10-19 11:30:00,46.19,46.27,45.74,45.98,73102.0,46.19,46.27,45.74,45.98,73102.0
2018-10-19 12:00:00,45.98,46.03,45.38,45.5,37452.0,45.98,46.03,45.38,45.5,37452.0
2018-10-19 12:30:00,45.5,45.57,45.13,45.44,41254.0,45.5,45.57,45.13,45.44,41254.0
2018-10-19 13:00:00,45.42,45.94,45.34,45.82,42458.0,45.42,45.94,45.34,45.82,42458.0
2018-10-19 13:30:00,45.87,45.9,45.33,45.33,16287.0,45.87,45.9,45.33,45.33,16287.0
2018-10-19 14:00:00,45.31,45.31,44.67,45.0,41863.0,45.31,45.31,44.67,45.0,41863.0
2018-10-19 14:30:00,45.03,45.12,44.91,44.98,31549.0,45.03,45.12,44.91,44.98,31549.0
2018-10-19 15:00:00,44.98,45.17,44.91,45.16,39756.0,44.98,45.17,44.91,45.16,39756.0
2018-10-19 15:30:00,45.13,45.37,45.02,45.21,95349.0,45.13,45.37,45.02,45.21,95349.0
2018-10-22 09:30:00,45.56,45.99,44.92,45.16,38710.0,45.56,45.99,44.92,45.16,38710.0
2018-10-22 10:00:00,45.33,45.99,44.6,45.87,176192.0,45.33,45.99,44.6,45.87,176192.0
2018-10-22 10:30:00,45.8,47.33,45.74,47.04,119096.0,45.8,47.33,45.74,47.04,119096.0
2018-10-22 11:00:00,47.09,47.15,46.73,46.9,52456.0,47.09,47.15,46.73,46.9,52456.0
2018-10-22 11:30:00,46.9,46.99,46.34,46.51,76447.0,46.9,46.99,46.34,46.51,76447.0
2018-10-22 12:00:00,46.61,46.81,46.4,46.56,46851.0,46.61,46.81,46.4,46.56,46851.0
2018-10-22 12:30:00,46.58,46.82,46.41,46.78,39247.0,46.58,46.82,46.41,46.78,39247.0
2018-10-22 13:00:00,46.78,46.9,46.51,46.68,29715.0,46.78,46.9,46.51,46.68,29715.0
2018-10-22 13:30:00,46.7,47.0,46.6,46.73,35885.0,46.7,47.0,46.6,46.73,35885.0
2018-10-22 14:00:00,46.73,46.78,46.36,46.41,18223.0,46.73,46.78,46.36,46.41,18223.0
2018-10-22 14:30:00,46.43,46.87,46.36,46.85,47838.0,46.43,46.87,46.36,46.85,47838.0
2018-10-22 15:00:00,46.88,47.34,46.86,47.16,68289.0,46.88,47.34,46.86,47.16,68289.0
2018-10-22 15:30:00,47.16,47.16,46.64,46.7,130469.0,47.16,47.16,46.64,46.7,130469.0
2018-10-23 09:30:00,45.93,47.97,45.67,47.91,154282.0,45.93,47.97,45.67,47.91,154282.0
2018-10-23 10:00:00,47.96,47.96,46.43,47.38,256368.0,47.96,47.96,46.43,47.38,256368.0
2018-10-23 10:30:00,47.38,47.64,46.7,47.59,156296.0,47.38,47.64,46.7,47.59,156296.0
2018-10-23 11:00:00,47.57,47.85,47.07,47.85,135312.0,47.57,47.85,47.07,47.85,135312.0
2018-10-23 11:30:00,47.83,48.2,47.58,48.13,76544.0,47.83,48.2,47.58,48.13,76544.0
2018-10-23 12:00:00,48.1,48.31,47.92,48.27,78405.0,48.1,48.31,47.92,48.27,78405.0
2018-10-23 12:30:00,48.32,49.0,48.3,48.91,75012.0,48.32,49.0,48.3,48.91,75012.0
2018-10-23 13:00:00,48.91,49.44,48.83,49.02,128029.0,48.91,49.44,48.83,49.02,128029.0
2018-10-23 13:30:00,49.04,49.2,48.51,48.73,61855.0,49.04,49.2,48.51,48.73,61855.0
2018-10-23 14:00:00,48.77,49.47,48.55,49.37,64074.0,48.77,49.47,48.55,49.37,64074.0
2018-10-23 14:30:00,49.4,49.94,49.37,49.88,88972.0,49.4,49.94,49.37,49.88,88972.0
2018-10-23 15:00:00,49.85,50.0,49.42,49.43,138746.0,49.85,50.0,49.42,49.43,138746.0
2018-10-23 15:30:00,49.43,49.43,48.7,48.8,254296.0,49.43,49.43,48.7,48.8,254296.0
2018-10-24 09:30:00,48.66,50.09,48.3,49.78,90382.0,48.66,50.09,48.3,49.78,90382.0
2018-10-24 10:00:00,49.78,49.78,48.73,48.75,66757.0,49.78,49.78,48.73,48.75,66757.0
2018-10-24 10:30:00,48.72,49.12,48.72,48.84,24971.0,48.72,49.12,48.72,48.84,24971.0
2018-10-24 11:00:00,48.84,48.89,48.43,48.69,85872.0,48.84,48.89,48.43,48.69,85872.0
2018-10-24 11:30:00,48.72,49.09,48.63,49.01,27571.0,48.72,49.09,48.63,49.01,27571.0
2018-10-24 12:00:00,49.01,49.03,48.17,48.3,29699.0,49.01,49.03,48.17,48.3,29699.0
2018-10-24 12:30:00,48.34,48.34,47.92,48.11,46087.0,48.34,48.34,47.92,48.11,46087.0
2018-10-24 13:00:00,48.09,48.13,47.37,47.52,64626.0,48.09,48.13,47.37,47.52,64626.0
2018-10-24 13:30:00,47.54,47.61,47.03,47.12,26472.0,47.54,47.61,47.03,47.12,26472.0
2018-10-24 14:00:00,47.12,47.16,46.65,46.93,45516.0,47.12,47.16,46.65,46.93,45516.0
2018-10-24 14:30:00,46.92,46.95,45.48,45.8,83817.0,46.92,46.95,45.48,45.8,83817.0
2018-10-24 15:00:00,45.78,46.08,45.7,45.74,62721.0,45.78,46.08,45.7,45.74,62721.0
2018-10-24 15:30:00,45.69,46.55,45.5,46.02,281610.0,45.69,46.55,45.5,46.02,281610.0
2018-10-25 09:30:00,46.1,47.61,45.82,47.5,94264.0,46.1,47.61,45.82,47.5,94264.0
2018-10-25 10:00:00,47.46,48.46,47.37,48.18,73406.0,47.46,48.46,47.37,48.18,73406.0
2018-10-25 10:30:00,48.18,48.97,48.18,48.58,79430.0,48.18,48.97,48.18,48.58,79430.0
2018-10-25 11:00:00,48.58,49.17,48.24,49.13,81468.0,48.58,49.17,48.24,49.13,81468.0
2018-10-25 11:30:00,49.11,49.45,48.52,48.66,62146.0,49.11,49.45,48.52,48.66,62146.0
2018-10-25 12:00:00,48.69,48.84,48.17,48.67,21094.0,48.69,48.84,48.17,48.67,21094.0
2018-10-25 12:30:00,48.64,48.79,48.28,48.3,31499.0,48.64,48.79,48.28,48.3,31499.0
2018-10-25 13:00:00,48.36,48.41,47.72,47.91,38048.0,48.36,48.41,47.72,47.91,38048.0
2018-10-25 13:30:00,47.79,48.3,47.79,48.19,48614.0,47.79,48.3,47.79,48.19,48614.0
2018-10-25 14:00:00,48.1,48.61,47.98,48.57,35919.0,48.1,48.61,47.98,48.57,35919.0
2018-10-25 14:30:00,48.69,49.13,48.66,48.91,71871.0,48.69,49.13,48.66,48.91,71871.0
2018-10-25 15:00:00,48.97,48.99,48.44,48.54,74170.0,48.97,48.99,48.44,48.54,74170.0
2018-10-25 15:30:00,48.57,48.68,47.99,48.28,136727.0,48.57,48.68,47.99,48.28,136727.0
2018-10-26 09:30:00,47.41,47.85,46.92,47.3,58222.0,47.41,47.85,46.92,47.3,58222.0
2018-10-26 10:00:00,47.38,47.39,46.8,46.88,45513.0,47.38,47.39,46.8,46.88,45513.0
2018-10-26 10:30:00,46.83,47.48,46.65,46.84,60391.0,46.83,47.48,46.65,46.84,60391.0
2018-10-26 11:00:00,46.86,47.71,46.86,47.65,52225.0,46.86,47.71,46.86,47.65,52225.0
2018-10-26 11:30:00,47.65,47.92,47.26,47.49,78006.0,47.65,47.92,47.26,47.49,78006.0
2018-10-26 12:00:00,47.54,47.72,47.32,47.66,34048.0,47.54,47.72,47.32,47.66,34048.0
2018-10-26 12:30:00,47.65,48.25,47.55,48.15,58450.0,47.65,48.25,47.55,48.15,58450.0
2018-10-26 13:00:00,48.15,48.4,47.68,47.69,30483.0,48.15,48.4,47.68,47.69,30483.0
2018-10-26 13:30:00,47.62,47.93,47.49,47.84,50909.0,47.62,47.93,47.49,47.84,50909.0
2018-10-26 14:00:00,47.86,47.93,47.58,47.79,27847.0,47.86,47.93,47.58,47.79,27847.0
2018-10-26 14:30:00,47.81,48.15,47.55,47.55,41393.0,47.81,48.15,47.55,47.55,41393.0
2018-10-26 15:00:00,47.53,47.65,47.12,47.36,68401.0,47.53,47.65,47.12,47.36,68401.0
2018-10-26 15:30:00,47.33,47.84,47.1,47.79,135468.0,47.33,47.84,47.1,47.79,135468.0
2018-10-29 09:30:00,48.58,48.91,48.22,48.36,23461.0,48.58,48.91,48.22,48.36,23461.0
2018-10-29 10:00:00,48.36,49.49,48.07,49.43,68617.0,48.36,49.49,48.07,49.43,68617.0
2018-10-29 10:30:00,49.36,49.66,49.1,49.54,60925.0,49.36,49.66,49.1,49.54,60925.0
2018-10-29 11:00:00,49.58,49.85,49.3,49.6,40469.0,49.58,49.85,49.3,49.6,40469.0
2018-10-29 11:30:00,49.61,49.98,49.51,49.55,29098.0,49.61,49.98,49.51,49.55,29098.0
2018-10-29 12:00:00,49.56,49.65,48.88,48.95,19803.0,49.56,49.65,48.88,48.95,19803.0
2018-10-29 12:30:00,48.94,49.5,48.9,49.36,30761.0,48.94,49.5,48.9,49.36,30761.0
2018-10-29 13:00:00,49.34,49.5,49.31,49.32,16356.0,49.34,49.5,49.31,49.32,16356.0
2018-10-29 13:30:00,49.4,49.59,49.27,49.5,15975.0,49.4,49.59,49.27,49.5,15975.0
2018-10-29 14:00:00,49.42,49.49,48.97,49.16,23282.0,49.42,49.49,48.97,49.16,23282.0
2018-10-29 14:30:00,49.08,49.08,48.24,48.44,31791.0,49.08,49.08,48.24,48.44,31791.0
2018-10-29 15:00:00,48.45,48.45,47.88,47.95,38910.0,48.45,48.45,47.88,47.95,38910.0
2018-10-29 15:30:00,47.93,48.03,47.06,47.96,140286.0,47.93,48.03,47.06,47.96,140286.0
2018-10-30 09:30:00,47.67,49.19,47.2,49.09,48508.0,47.67,49.19,47.2,49.09,48508.0
2018-10-30 10:00:00,49.0,49.14,48.41,48.7,46604.0,49.0,49.14,48.41,48.7,46604.0
2018-10-30 10:30:00,48.74,48.81,47.47,47.87,104662.0,48.74,48.81,47.47,47.87,104662.0
2018-10-30 11:00:00,47.96,48.19,47.61,47.93,123794.0,47.96,48.19,47.61,47.93,123794.0
2018-10-30 11:30:00,47.93,48.54,47.78,48.43,51735.0,47.93,48.54,47.78,48.43,51735.0
2018-10-30 12:00:00,48.45,48.93,48.36,48.74,32041.0,48.45,48.93,48.36,48.74,32041.0
2018-10-30 12:30:00,48.69,48.85,48.39,48.44,48502.0,48.69,48.85,48.39,48.44,48502.0
2018-10-30 13:00:00,48.43,48.45,48.03,48.08,36218.0,48.43,48.45,48.03,48.08,36218.0
2018-10-30 13:30:00,47.99,48.38,47.84,48.38,27799.0,47.99,48.38,47.84,48.38,27799.0
2018-10-30 14:00:00,48.38,48.45,47.92,48.01,51684.0,48.38,48.45,47.92,48.01,51684.0
2018-10-30 14:30:00,48.01,48.73,47.97,48.73,116396.0,48.01,48.73,47.97,48.73,116396.0
2018-10-30 15:00:00,48.72,49.0,48.58,48.68,83184.0,48.72,49.0,48.58,48.68,83184.0
2018-10-30 15:30:00,48.74,49.09,48.66,49.07,129947.0,48.74,49.09,48.66,49.07,129947.0
2018-10-31 09:30:00,49.78,51.05,49.54,50.32,76341.0,49.78,51.05,49.54,50.32,76341.0
2018-10-31 10:00:00,50.23,50.76,49.94,50.7,47900.0,50.23,50.76,49.94,50.7,47900.0
2018-10-31 10:30:00,50.66,50.67,49.61,49.61,42991.0,50.66,50.67,49.61,49.61,42991.0
2018-10-31 11:00:00,49.73,50.11,49.57,50.02,40729.0,49.73,50.11,49.57,50.02,40729.0
2018-10-31 11:30:00,49.99,49.99,49.51,49.84,30260.0,49.99,49.99,49.51,49.84,30260.0
2018-10-31 12:00:00,49.87,50.39,49.65,50.33,47705.0,49.87,50.39,49.65,50.33,47705.0
2018-10-31 12:30:00,50.34,50.69,50.17,50.37,53164.0,50.34,50.69,50.17,50.37,53164.0
2018-10-31 13:00:00,50.34,50.49,50.0,50.0,19707.0,50.34,50.49,50.0,50.0,19707.0
2018-10-31 13:30:00,50.04,50.04,49.63,49.83,24003.0,50.04,50.04,49.63,49.83,24003.0
2018-10-31 14:00:00,49.81,50.04,49.81,49.95,44881.0,49.81,50.04,49.81,49.95,44881.0
2018-10-31 14:30:00,49.97,50.28,49.91,50.14,34700.0,49.97,50.28,49.91,50.14,34700.0
2018-10-31 15:00:00,50.11,50.31,50.05,50.2,74222.0,50.11,50.31,50.05,50.2,74222.0
2018-10-31 15:30:00,50.2,50.26,49.27,49.5,140526.0,50.2,50.26,49.27,49.5,140526.0
2018-11-01 09:30:00,49.69,50.25,49.14,50.25,49943.0,49.69,50.25,49.14,50.25,49943.0
2018-11-01 10:00:00,50.27,50.58,49.98,50.47,49637.0,50.27,50.58,49.98,50.47,49637.0
2018-11-01 10:30:00,50.51,51.25,50.51,51.24,59385.0,50.51,51.25,50.51,51.24,59385.0
2018-11-01 11:00:00,51.3,51.35,50.9,51.02,38099.0,51.3,51.35,50.9,51.02,38099.0
2018-11-01 11:30:00,51.02,51.09,50.83,50.83,40122.0,51.02,51.09,50.83,50.83,40122.0
2018-11-01 12:00:00,50.8,51.15,50.52,51.15,47289.0,50.8,51.15,50.52,51.15,47289.0
2018-11-01 12:30:00,51.19,51.5,51.13,51.38,50802.0,51.19,51.5,51.13,51.38,50802.0
2018-11-01 13:00:00,51.42,51.64,51.3,51.52,42103.0,51.42,51.64,51.3,51.52,42103.0
2018-11-01 13:30:00,51.52,51.8,51.44,51.76,46590.0,51.52,51.8,51.44,51.76,46590.0
2018-11-01 14:00:00,51.75,52.36,51.64,52.22,72910.0,51.75,52.36,51.64,52.22,72910.0
2018-11-01 14:30:00,52.23,52.28,51.91,51.96,59500.0,52.23,52.28,51.91,51.96,59500.0
2018-11-01 15:00:00,51.96,51.98,51.64,51.92,76959.0,51.96,51.98,51.64,51.92,76959.0
2018-11-01 15:30:00,51.92,51.96,51.44,51.88,247586.0,51.92,51.96,51.44,51.88,247586.0
2018-11-02 09:30:00,51.8,52.84,51.17,51.25,122125.0,51.8,52.84,51.17,51.25,122125.0
2018-11-02 10:00:00,51.29,51.36,50.53,50.55,51637.0,51.29,51.36,50.53,50.55,51637.0
2018-11-02 10:30:00,50.56,51.47,50.54,51.4,47060.0,50.56,51.47,50.54,51.4,47060.0
2018-11-02 11:00:00,51.4,51.58,51.03,51.58,28637.0,51.4,51.58,51.03,51.58,28637.0
2018-11-02 11:30:00,51.58,51.98,51.56,51.93,16253.0,51.58,51.98,51.56,51.93,16253.0
2018-11-02 12:00:00,51.98,52.01,51.71,51.9,22113.0,51.98,52.01,51.71,51.9,22113.0
2018-11-02 12:30:00,51.94,51.94,51.07,51.12,52640.0,51.94,51.94,51.07,51.12,52640.0
2018-11-02 13:00:00,51.16,51.6,51.16,51.41,38185.0,51.16,51.6,51.16,51.41,38185.0
2018-11-02 13:30:00,51.35,51.57,51.28,51.53,14435.0,51.35,51.57,51.28,51.53,14435.0
2018-11-02 14:00:00,51.54,51.66,51.25,51.59,25785.0,51.54,51.66,51.25,51.59,25785.0
2018-11-02 14:30:00,51.62,51.7,51.42,51.57,21388.0,51.62,51.7,51.42,51.57,21388.0
2018-11-02 15:00:00,51.51,51.62,51.31,51.56,48441.0,51.51,51.62,51.31,51.56,48441.0
2018-11-02 15:30:00,51.54,51.89,51.49,51.69,91756.0,51.54,51.89,51.49,51.69,91756.0
2018-11-05 09:30:00,52.06,52.25,51.11,51.66,62607.0,52.06,52.25,51.11,51.66,62607.0
2018-11-05 10:00:00,51.66,51.66,50.73,51.46,44327.0,51.66,51.66,50.73,51.46,44327.0
2018-11-05 10:30:00,51.45,51.74,51.08,51.69,28550.0,51.45,51.74,51.08,51.69,28550.0
2018-11-05 11:00:00,51.72,51.84,51.58,51.72,51684.0,51.72,51.84,51.58,51.72,51684.0
2018-11-05 11:30:00,51.69,51.7,51.36,51.66,34655.0,51.69,51.7,51.36,51.66,34655.0
2018-11-05 12:00:00,51.68,51.78,51.57,51.63,50351.0,51.68,51.78,51.57,51.63,50351.0
2018-11-05 12:30:00,51.64,51.71,51.46,51.62,48658.0,51.64,51.71,51.46,51.62,48658.0
2018-11-05 13:00:00,51.6,52.04,51.57,51.83,101815.0,51.6,52.04,51.57,51.83,101815.0
2018-11-05 13:30:00,51.85,52.05,51.68,52.03,39419.0,51.85,52.05,51.68,52.03,39419.0
2018-11-05 14:00:00,52.02,52.13,51.68,51.99,58070.0,52.02,52.13,51.68,51.99,58070.0
2018-11-05 14:30:00,52.01,52.3,51.97,52.0,58296.0,52.01,52.3,51.97,52.0,58296.0
2018-11-05 15:00:00,52.02,52.23,51.91,51.94,149165.0,52.02,52.23,51.91,51.94,149165.0
2018-11-05 15:30:00,51.91,52.06,51.49,51.5,293168.0,51.91,52.06,51.49,51.5,293168.0
2018-11-06 09:30:00,52.0,54.67,50.7,50.7,193795.0,52.0,54.67,50.7,50.7,193795.0
2018-11-06 10:00:00,50.91,52.56,50.14,52.31,87767.0,50.91,52.56,50.14,52.31,87767.0
2018-11-06 10:30:00,52.31,53.31,52.31,53.0,77846.0,52.31,53.31,52.31,53.0,77846.0
2018-11-06 11:00:00,52.99,53.46,52.65,53.44,68720.0,52.99,53.46,52.65,53.44,68720.0
2018-11-06 11:30:00,53.4,53.97,52.98,53.57,79607.0,53.4,53.97,52.98,53.57,79607.0
2018-11-06 12:00:00,53.65,53.86,53.21,53.52,56461.0,53.65,53.86,53.21,53.52,56461.0
2018-11-06 12:30:00,53.51,53.91,53.15,53.21,67364.0,53.51,53.91,53.15,53.21,67364.0
2018-11-06 13:00:00,53.21,53.37,52.71,52.73,67102.0,53.21,53.37,52.71,52.73,67102.0
2018-11-06 13:30:00,52.73,52.81,52.06,52.23,72053.0,52.73,52.81,52.06,52.23,72053.0
2018-11-06 14:00:00,52.25,52.3,51.5,51.64,58078.0,52.25,52.3,51.5,51.64,58078.0
2018-11-06 14:30:00,51.72,52.59,51.71,52.55,49102.0,51.72,52.59,51.71,52.55,49102.0
2018-11-06 15:00:00,52.53,53.6,52.37,53.25,91241.0,52.53,53.6,52.37,53.25,91241.0
2018-11-06 15:30:00,53.36,53.79,53.21,53.59,191476.0,53.36,53.79,53.21,53.59,191476.0
2018-11-07 09:30:00,54.0,54.08,52.7,53.6,147979.0,54.0,54.08,52.7,53.6,147979.0
2018-11-07 10:00:00,53.64,53.7,53.17,53.39,77342.0,53.64,53.7,53.17,53.39,77342.0
2018-11-07 10:30:00,53.39,54.37,53.36,54.3,65199.0,53.39,54.37,53.36,54.3,65199.0
2018-11-07 11:00:00,54.24,54.24,53.35,53.4,35657.0,54.24,54.24,53.35,53.4,35657.0
2018-11-07 11:30:00,53.4,53.88,53.38,53.65,62037.0,53.4,53.88,53.38,53.65,62037.0
2018-11-07 12:00:00,53.65,54.05,53.54,54.05,60931.0,53.65,54.05,53.54,54.05,60931.0
2018-11-07 12:30:00,54.05,54.39,54.05,54.08,65142.0,54.05,54.39,54.05,54.08,65142.0
2018-11-07 13:00:00,54.14,54.16,53.7,53.79,108813.0,54.14,54.16,53.7,53.79,108813.0
2018-11-07 13:30:00,53.76,54.04,53.7,53.89,48418.0,53.76,54.04,53.7,53.89,48418.0
2018-11-07 14:00:00,53.88,54.4,53.87,54.38,32660.0,53.88,54.4,53.87,54.38,32660.0
2018-11-07 14:30:00,54.36,54.69,54.34,54.41,50768.0,54.36,54.69,54.34,54.41,50768.0
2018-11-07 15:00:00,54.45,54.65,54.2,54.35,53102.0,54.45,54.65,54.2,54.35,53102.0
2018-11-07 15:30:00,54.36,54.48,54.15,54.37,185042.0,54.36,54.48,54.15,54.37,185042.0
2018-11-08 09:30:00,53.84,54.87,53.33,54.84,79582.0,53.84,54.87,53.33,54.84,79582.0
2018-11-08 10:00:00,54.75,54.78,54.21,54.72,51560.0,54.75,54.78,54.21,54.72,51560.0
2018-11-08 10:30:00,54.69,54.95,54.4,54.69,38663.0,54.69,54.95,54.4,54.69,38663.0
2018-11-08 11:00:00,54.7,54.95,54.59,54.9,58352.0,54.7,54.95,54.59,54.9,58352.0
2018-11-08 11:30:00,54.93,54.93,54.55,54.65,56659.0,54.93,54.93,54.55,54.65,56659.0
2018-11-08 12:00:00,54.61,55.0,54.61,54.81,47434.0,54.61,55.0,54.61,54.81,47434.0
2018-11-08 12:30:00,54.76,54.89,54.66,54.72,22495.0,54.76,54.89,54.66,54.72,22495.0
2018-11-08 13:00:00,54.76,54.91,54.73,54.81,23160.0,54.76,54.91,54.73,54.81,23160.0
2018-11-08 13:30:00,54.75,54.81,54.42,54.5,40889.0,54.75,54.81,54.42,54.5,40889.0
2018-11-08 14:00:00,54.49,54.62,53.06,53.06,83642.0,54.49,54.62,53.06,53.06,83642.0
2018-11-08 14:30:00,53.04,53.09,52.14,52.47,98929.0,53.04,53.09,52.14,52.47,98929.0
2018-11-08 15:00:00,52.44,52.75,52.08,52.66,66950.0,52.44,52.75,52.08,52.66,66950.0
2018-11-08 15:30:00,52.67,52.91,52.6,52.78,126107.0,52.67,52.91,52.6,52.78,126107.0
2018-11-09 09:30:00,52.63,52.84,52.28,52.66,56102.0,52.63,52.84,52.28,52.66,56102.0
2018-11-09 10:00:00,52.68,52.75,51.74,51.93,49402.0,52.68,52.75,51.74,51.93,49402.0
2018-11-09 10:30:00,51.98,52.18,51.89,51.93,173700.0,51.98,52.18,51.89,51.93,173700.0
2018-11-09 11:00:00,51.95,52.69,51.85,52.58,55635.0,51.95,52.69,51.85,52.58,55635.0
2018-11-09 11:30:00,52.58,52.66,51.9,51.97,52390.0,52.58,52.66,51.9,51.97,52390.0
2018-11-09 12:00:00,51.93,52.05,51.56,51.56,44399.0,51.93,52.05,51.56,51.56,44399.0
2018-11-09 12:30:00,51.55,51.68,51.38,51.42,56045.0,51.55,51.68,51.38,51.42,56045.0
2018-11-09 13:00:00,51.41,51.74,51.27,51.45,48478.0,51.41,51.74,51.27,51.45,48478.0
2018-11-09 13:30:00,51.48,51.56,51.2,51.28,35508.0,51.48,51.56,51.2,51.28,35508.0
2018-11-09 14:00:00,51.26,51.44,50.94,51.11,44275.0,51.26,51.44,50.94,51.11,44275.0
2018-11-09 14:30:00,51.07,51.59,50.97,51.56,63049.0,51.07,51.59,50.97,51.56,63049.0
2018-11-09 15:00:00,51.54,51.9,51.49,51.83,86640.0,51.54,51.9,51.49,51.83,86640.0
2018-11-09 15:30:00,51.82,51.89,51.35,51.51,130154.0,51.82,51.89,51.35,51.51,130154.0
2018-11-12 09:30:00,51.5,51.71,49.83,49.86,85539.0,51.5,51.71,49.83,49.86,85539.0
2018-11-12 10:00:00,49.91,50.5,49.69,50.46,45451.0,49.91,50.5,49.69,50.46,45451.0
2018-11-12 10:30:00,50.46,50.51,49.84,49.9,52791.0,50.46,50.51,49.84,49.9,52791.0
2018-11-12 11:00:00,49.88,49.91,49.12,49.22,90525.0,49.88,49.91,49.12,49.22,90525.0
2018-11-12 11:30:00,49.18,49.9,49.11,49.9,52394.0,49.18,49.9,49.11,49.9,52394.0
2018-11-12 12:00:00,49.86,50.13,49.44,49.63,47030.0,49.86,50.13,49.44,49.63,47030.0
2018-11-12 12:30:00,49.65,49.65,48.75,48.91,52157.0,49.65,49.65,48.75,48.91,52157.0
2018-11-12 13:00:00,48.89,49.02,48.61,48.94,23610.0,48.89,49.02,48.61,48.94,23610.0
2018-11-12 13:30:00,48.96,49.67,48.91,49.54,26515.0,48.96,49.67,48.91,49.54,26515.0
2018-11-12 14:00:00,49.51,49.9,49.21,49.56,71777.0,49.51,49.9,49.21,49.56,71777.0
2018-11-12 14:30:00,49.56,50.21,49.45,49.91,190858.0,49.56,50.21,49.45,49.91,190858.0
2018-11-12 15:00:00,49.96,50.3,49.7,49.86,144436.0,49.96,50.3,49.7,49.86,144436.0
2018-11-12 15:30:00,49.85,50.3,49.7,50.25,340923.0,49.85,50.3,49.7,50.25,340923.0
2018-11-13 09:30:00,50.25,52.42,50.25,51.9,278677.0,50.25,52.42,50.25,51.9,278677.0
2018-11-13 10:00:00,51.86,51.9,51.07,51.12,60808.0,51.86,51.9,51.07,51.12,60808.0
2018-11-13 10:30:00,51.2,51.69,51.2,51.61,66809.0,51.2,51.69,51.2,51.61,66809.0
2018-11-13 11:00:00,51.6,52.43,51.6,51.91,51948.0,51.6,52.43,51.6,51.91,51948.0
2018-11-13 11:30:00,51.89,52.6,51.85,52.29,42938.0,51.89,52.6,51.85,52.29,42938.0
2018-11-13 12:00:00,52.35,52.55,51.99,52.31,21132.0,52.35,52.55,51.99,52.31,21132.0
2018-11-13 12:30:00,52.36,52.45,52.04,52.39,19056.0,52.36,52.45,52.04,52.39,19056.0
2018-11-13 13:00:00,52.38,52.48,51.73,51.73,30380.0,52.38,52.48,51.73,51.73,30380.0
2018-11-13 13:30:00,51.8,51.92,51.67,51.8,16276.0,51.8,51.92,51.67,51.8,16276.0
2018-11-13 14:00:00,51.78,51.87,51.37,51.65,21485.0,51.78,51.87,51.37,51.65,21485.0
2018-11-13 14:30:00,51.59,51.66,51.33,51.57,27329.0,51.59,51.66,51.33,51.57,27329.0
2018-11-13 15:00:00,51.53,52.0,51.51,51.83,43439.0,51.53,52.0,51.51,51.83,43439.0
2018-11-13 15:30:00,51.76,51.94,51.67,51.75,85321.0,51.76,51.94,51.67,51.75,85321.0
2018-11-14 09:30:00,51.84,52.41,51.35,51.47,79283.0,51.84,52.41,51.35,51.47,79283.0
2018-11-14 10:00:00,51.55,51.84,50.71,50.92,117194.0,51.55,51.84,50.71,50.92,117194.0
2018-11-14 10:30:00,50.97,51.64,50.92,51.33,173318.0,50.97,51.64,50.92,51.33,173318.0
2018-11-14 11:00:00,51.38,51.41,50.46,50.74,29073.0,51.38,51.41,50.46,50.74,29073.0
2018-11-14 11:30:00,50.79,51.2,50.52,50.94,51782.0,50.79,51.2,50.52,50.94,51782.0
2018-11-14 12:00:00,51.06,51.08,50.65,50.95,68292.0,51.06,51.08,50.65,50.95,68292.0
2018-11-14 12:30:00,50.94,50.94,50.1,50.32,111050.0,50.94,50.94,50.1,50.32,111050.0
2018-11-14 13:00:00,50.3,50.87,50.2,50.81,24669.0,50.3,50.87,50.2,50.81,24669.0
2018-11-14 13:30:00,50.91,50.95,50.6,50.66,23890.0,50.91,50.95,50.6,50.66,23890.0
2018-11-14 14:00:00,50.66,50.9,50.33,50.43,22978.0,50.66,50.9,50.33,50.43,22978.0
2018-11-14 14:30:00,50.45,50.66,50.24,50.6,28394.0,50.45,50.66,50.24,50.6,28394.0
2018-11-14 15:00:00,50.6,50.79,50.52,50.77,66224.0,50.6,50.79,50.52,50.77,66224.0
2018-11-14 15:30:00,50.79,50.8,49.98,50.06,233148.0,50.79,50.8,49.98,50.06,233148.0
2018-11-15 09:30:00,49.89,50.94,49.89,50.32,20552.0,49.89,50.94,49.89,50.32,20552.0
2018-11-15 10:00:00,50.33,50.58,49.91,50.17,28386.0,50.33,50.58,49.91,50.17,28386.0
2018-11-15 10:30:00,50.17,50.38,49.71,50.12,50846.0,50.17,50.38,49.71,50.12,50846.0
2018-11-15 11:00:00,50.06,50.37,49.98,50.18,37252.0,50.06,50.37,49.98,50.18,37252.0
2018-11-15 11:30:00,50.22,50.93,50.09,50.88,42490.0,50.22,50.93,50.09,50.88,42490.0
2018-11-15 12:00:00,50.88,51.0,50.57,50.73,19774.0,50.88,51.0,50.57,50.73,19774.0
2018-11-15 12:30:00,50.76,50.97,50.57,50.68,13371.0,50.76,50.97,50.57,50.68,13371.0
2018-11-15 13:00:00,50.72,51.28,50.43,51.21,36702.0,50.72,51.28,50.43,51.21,36702.0
2018-11-15 13:30:00,51.21,51.39,50.95,51.09,20969.0,51.21,51.39,50.95,51.09,20969.0
2018-11-15 14:00:00,51.21,51.24,50.76,50.85,42424.0,51.21,51.24,50.76,50.85,42424.0
2018-11-15 14:30:00,50.88,51.39,50.87,51.07,72407.0,50.88,51.39,50.87,51.07,72407.0
2018-11-15 15:00:00,51.12,51.35,50.8,51.04,44283.0,51.12,51.35,50.8,51.04,44283.0
2018-11-15 15:30:00,51.11,51.7,51.07,51.7,97775.0,51.11,51.7,51.07,51.7,97775.0
2018-11-16 09:30:00,51.36,52.4,51.16,52.4,75412.0,51.36,52.4,51.16,52.4,75412.0
2018-11-16 10:00:00,52.41,52.56,52.22,52.35,54497.0,52.41,52.56,52.22,52.35,54497.0
2018-11-16 10:30:00,52.35,52.94,52.32,52.85,48468.0,52.35,52.94,52.32,52.85,48468.0
2018-11-16 11:00:00,52.84,53.11,52.54,52.77,43679.0,52.84,53.11,52.54,52.77,43679.0
2018-11-16 11:30:00,52.77,52.93,52.37,52.39,96063.0,52.77,52.93,52.37,52.39,96063.0
2018-11-16 12:00:00,52.41,52.68,52.41,52.6,77323.0,52.41,52.68,52.41,52.6,77323.0
2018-11-16 12:30:00,52.55,53.53,52.55,53.49,58198.0,52.55,53.53,52.55,53.49,58198.0
2018-11-16 13:00:00,53.49,53.62,53.24,53.46,23520.0,53.49,53.62,53.24,53.46,23520.0
2018-11-16 13:30:00,53.41,53.61,53.33,53.59,18151.0,53.41,53.61,53.33,53.59,18151.0
2018-11-16 14:00:00,53.5,54.1,53.48,54.05,77871.0,53.5,54.1,53.48,54.05,77871.0
2018-11-16 14:30:00,54.05,54.35,53.92,54.23,43794.0,54.05,54.35,53.92,54.23,43794.0
2018-11-16 15:00:00,54.21,54.37,54.14,54.18,48516.0,54.21,54.37,54.14,54.18,48516.0
2018-11-16 15:30:00,54.16,54.18,53.69,53.72,131718.0,54.16,54.18,53.69,53.72,131718.0
2018-11-19 09:30:00,53.78,54.28,53.49,53.65,44952.0,53.78,54.28,53.49,53.65,44952.0
2018-11-19 10:00:00,53.8,53.8,53.04,53.11,27829.0,53.8,53.8,53.04,53.11,27829.0
2018-11-19 10:30:00,53.15,53.57,53.15,53.31,33617.0,53.15,53.57,53.15,53.31,33617.0
2018-11-19 11:00:00,53.37,53.45,52.85,53.07,38896.0,53.37,53.45,52.85,53.07,38896.0
2018-11-19 11:30:00,53.1,53.22,52.28,52.34,31982.0,53.1,53.22,52.28,52.34,31982.0
2018-11-19 12:00:00,52.31,53.15,51.95,53.1,37764.0,52.31,53.15,51.95,53.1,37764.0
2018-11-19 12:30:00,53.05,53.25,52.9,53.19,29374.0,53.05,53.25,52.9,53.19,29374.0
2018-11-19 13:00:00,53.17,53.2,52.79,53.14,18232.0,53.17,53.2,52.79,53.14,18232.0
2018-11-19 13:30:00,53.13,53.17,52.75,52.96,15474.0,53.13,53.17,52.75,52.96,15474.0
2018-11-19 14:00:00,52.95,53.11,52.61,53.11,18224.0,52.95,53.11,52.61,53.11,18224.0
2018-11-19 14:30:00,53.13,53.67,53.06,53.63,37353.0,53.13,53.67,53.06,53.63,37353.0
2018-11-19 15:00:00,53.59,54.17,53.52,53.73,40274.0,53.59,54.17,53.52,53.73,40274.0
2018-11-19 15:30:00,53.76,53.76,53.48,53.63,112629.0,53.76,53.76,53.48,53.63,112629.0
2018-11-20 09:30:00,52.94,53.77,52.17,52.29,63514.0,52.94,53.77,52.17,52.29,63514.0
2018-11-20 10:00:00,52.21,52.76,51.7,52.63,48283.0,52.21,52.76,51.7,52.63,48283.0
2018-11-20 10:30:00,52.79,53.33,52.41,53.33,49155.0,52.79,53.33,52.41,53.33,49155.0
2018-11-20 11:00:00,53.27,53.33,52.06,52.22,37986.0,53.27,53.33,52.06,52.22,37986.0
2018-11-20 11:30:00,52.2,53.15,52.19,53.02,37335.0,52.2,53.15,52.19,53.02,37335.0
2018-11-20 12:00:00,52.95,53.35,52.67,53.2,38705.0,52.95,53.35,52.67,53.2,38705.0
2018-11-20 12:30:00,53.2,53.41,53.09,53.27,35546.0,53.2,53.41,53.09,53.27,35546.0
2018-11-20 13:00:00,53.31,53.37,53.02,53.2,25252.0,53.31,53.37,53.02,53.2,25252.0
2018-11-20 13:30:00,53.15,53.51,53.06,53.35,21952.0,53.15,53.51,53.06,53.35,21952.0
2018-11-20 14:00:00,53.32,53.36,52.97,52.97,29621.0,53.32,53.36,52.97,52.97,29621.0
2018-11-20 14:30:00,53.01,53.46,52.99,53.46,30863.0,53.01,53.46,52.99,53.46,30863.0
2018-11-20 15:00:00,53.46,53.61,53.13,53.57,45606.0,53.46,53.61,53.13,53.57,45606.0
2018-11-20 15:30:00,53.56,53.58,53.08,53.28,117079.0,53.56,53.58,53.08,53.28,117079.0
2018-11-21 09:30:00,53.81,54.25,53.21,53.52,29588.0,53.81,54.25,53.21,53.52,29588.0
2018-11-21 10:00:00,53.82,54.1,53.4,53.95,16474.0,53.82,54.1,53.4,53.95,16474.0
2018-11-21 10:30:00,53.87,53.94,53.59,53.59,10741.0,53.87,53.94,53.59,53.59,10741.0
2018-11-21 11:00:00,53.7,53.9,53.45,53.84,22608.0,53.7,53.9,53.45,53.84,22608.0
2018-11-21 11:30:00,53.82,54.05,53.64,53.68,39475.0,53.82,54.05,53.64,53.68,39475.0
2018-11-21 12:00:00,53.8,53.85,53.53,53.8,38473.0,53.8,53.85,53.53,53.8,38473.0
2018-11-21 12:30:00,53.75,54.0,53.73,53.82,19238.0,53.75,54.0,53.73,53.82,19238.0
2018-11-21 13:00:00,53.79,53.96,53.72,53.77,7323.0,53.79,53.96,53.72,53.77,7323.0
2018-11-21 13:30:00,53.83,53.9,53.73,53.85,14025.0,53.83,53.9,53.73,53.85,14025.0
2018-11-21 14:00:00,53.85,53.93,53.68,53.83,12303.0,53.85,53.93,53.68,53.83,12303.0
2018-11-21 14:30:00,53.87,54.09,53.74,54.02,17685.0,53.87,54.09,53.74,54.02,17685.0
2018-11-21 15:00:00,54.02,54.13,53.8,53.96,39793.0,54.02,54.13,53.8,53.96,39793.0
2018-11-21 15:30:00,53.94,53.94,53.64,53.72,79264.0,53.94,53.94,53.64,53.72,79264.0
2018-11-23 09:30:00,53.31,54.81,53.31,54.5,40314.0,53.31,54.81,53.31,54.5,40314.0
2018-11-23 10:00:00,54.46,54.85,54.22,54.41,37395.0,54.46,54.85,54.22,54.41,37395.0
2018-11-23 10:30:00,54.29,54.81,54.22,54.53,43321.0,54.29,54.81,54.22,54.53,43321.0
2018-11-23 11:00:00,54.58,55.1,54.55,54.88,84649.0,54.58,55.1,54.55,54.88,84649.0
2018-11-23 11:30:00,54.96,55.25,54.72,54.82,42222.0,54.96,55.25,54.72,54.82,42222.0
2018-11-23 12:00:00,54.85,54.97,54.7,54.72,24708.0,54.85,54.97,54.7,54.72,24708.0
2018-11-23 12:30:00,54.66,54.76,53.94,54.09,54421.0,54.66,54.76,53.94,54.09,54421.0
2018-11-26 09:30:00,54.69,55.38,54.2,55.22,54072.0,54.69,55.38,54.2,55.22,54072.0
2018-11-26 10:00:00,55.24,55.45,54.89,55.18,30924.0,55.24,55.45,54.89,55.18,30924.0
2018-11-26 10:30:00,55.21,55.97,55.11,55.96,55679.0,55.21,55.97,55.11,55.96,55679.0
2018-11-26 11:00:00,55.92,56.32,55.7,55.95,66424.0,55.92,56.32,55.7,55.95,66424.0
2018-11-26 11:30:00,55.91,56.03,55.51,55.98,27723.0,55.91,56.03,55.51,55.98,27723.0
2018-11-26 12:00:00,56.0,56.38,55.81,55.81,35371.0,56.0,56.38,55.81,55.81,35371.0
2018-11-26 12:30:00,55.79,56.15,55.61,56.02,33916.0,55.79,56.15,55.61,56.02,33916.0
2018-11-26 13:00:00,56.03,56.2,55.95,56.08,17079.0,56.03,56.2,55.95,56.08,17079.0
2018-11-26 13:30:00,56.14,56.14,55.82,55.85,21854.0,56.14,56.14,55.82,55.85,21854.0
2018-11-26 14:00:00,55.84,55.85,55.49,55.55,27691.0,55.84,55.85,55.49,55.55,27691.0
2018-11-26 14:30:00,55.58,56.31,55.49,56.31,51434.0,55.58,56.31,55.49,56.31,51434.0
2018-11-26 15:00:00,56.33,56.44,56.24,56.31,61119.0,56.33,56.44,56.24,56.31,61119.0
2018-11-26 15:30:00,56.33,56.42,56.15,56.25,152938.0,56.33,56.42,56.15,56.25,152938.0
2018-11-27 09:30:00,55.6,56.26,54.63,55.02,46512.0,55.6,56.26,54.63,55.02,46512.0
2018-11-27 10:00:00,55.28,55.8,54.81,55.47,28700.0,55.28,55.8,54.81,55.47,28700.0
2018-11-27 10:30:00,55.49,55.91,55.2,55.8,30413.0,55.49,55.91,55.2,55.8,30413.0
2018-11-27 11:00:00,55.86,56.0,55.46,55.72,41673.0,55.86,56.0,55.46,55.72,41673.0
2018-11-27 11:30:00,55.7,55.82,55.24,55.5,23012.0,55.7,55.82,55.24,55.5,23012.0
2018-11-27 12:00:00,55.56,55.82,55.5,55.75,30301.0,55.56,55.82,55.5,55.75,30301.0
2018-11-27 12:30:00,55.78,55.81,55.55,55.64,24335.0,55.78,55.81,55.55,55.64,24335.0
2018-11-27 13:00:00,55.64,56.14,55.63,56.1,51135.0,55.64,56.14,55.63,56.1,51135.0
2018-11-27 13:30:00,56.05,56.16,55.74,55.94,43414.0,56.05,56.16,55.74,55.94,43414.0
2018-11-27 14:00:00,55.94,56.08,55.76,55.97,34092.0,55.94,56.08,55.76,55.97,34092.0
2018-11-27 14:30:00,55.93,55.95,55.43,55.5,168834.0,55.93,55.95,55.43,55.5,168834.0
2018-11-27 15:00:00,55.46,55.46,55.11,55.13,90413.0,55.46,55.46,55.11,55.13,90413.0
2018-11-27 15:30:00,55.1,55.48,54.94,55.44,136681.0,55.1,55.48,54.94,55.44,136681.0
2018-11-28 09:30:00,55.51,56.74,55.26,55.81,61803.0,55.51,56.74,55.26,55.81,61803.0
2018-11-28 10:00:00,55.71,56.01,55.28,55.37,20703.0,55.71,56.01,55.28,55.37,20703.0
2018-11-28 10:30:00,55.21,55.93,55.2,55.65,39475.0,55.21,55.93,55.2,55.65,39475.0
2018-11-28 11:00:00,55.73,56.26,55.65,55.88,67758.0,55.73,56.26,55.65,55.88,67758.0
2018-11-28 11:30:00,55.89,56.32,55.89,56.22,21470.0,55.89,56.32,55.89,56.22,21470.0
2018-11-28 12:00:00,56.3,56.48,56.15,56.25,45097.0,56.3,56.48,56.15,56.25,45097.0
2018-11-28 12:30:00,56.26,56.3,56.1,56.16,32571.0,56.26,56.3,56.1,56.16,32571.0
2018-11-28 13:00:00,56.15,56.16,55.91,56.08,23633.0,56.15,56.16,55.91,56.08,23633.0
2018-11-28 13:30:00,56.06,56.51,56.06,56.47,62627.0,56.06,56.51,56.06,56.47,62627.0
2018-11-28 14:00:00,56.47,56.72,56.24,56.71,19958.0,56.47,56.72,56.24,56.71,19958.0
2018-11-28 14:30:00,56.71,57.23,56.7,56.97,48598.0,56.71,57.23,56.7,56.97,48598.0
2018-11-28 15:00:00,56.96,57.2,56.89,57.18,46770.0,56.96,57.2,56.89,57.18,46770.0
2018-11-28 15:30:00,57.15,57.98,57.15,57.96,160737.0,57.15,57.98,57.15,57.96,160737.0
2018-11-29 09:30:00,57.47,58.44,57.32,58.13,90789.0,57.47,58.44,57.32,58.13,90789.0
2018-11-29 10:00:00,58.06,58.07,56.7,56.72,48376.0,58.06,58.07,56.7,56.72,48376.0
2018-11-29 10:30:00,56.82,57.65,56.7,56.76,55294.0,56.82,57.65,56.7,56.76,55294.0
2018-11-29 11:00:00,56.88,57.98,56.87,57.78,36276.0,56.88,57.98,56.87,57.78,36276.0
2018-11-29 11:30:00,57.74,58.2,57.7,58.05,38248.0,57.74,58.2,57.7,58.05,38248.0
2018-11-29 12:00:00,57.95,58.2,57.85,57.95,30821.0,57.95,58.2,57.85,57.95,30821.0
2018-11-29 12:30:00,58.0,58.33,57.91,58.31,44449.0,58.0,58.33,57.91,58.31,44449.0
2018-11-29 13:00:00,58.31,58.36,58.09,58.27,41890.0,58.31,58.36,58.09,58.27,41890.0
2018-11-29 13:30:00,58.25,58.49,58.15,58.41,25641.0,58.25,58.49,58.15,58.41,25641.0
2018-11-29 14:00:00,58.4,58.54,58.2,58.26,36759.0,58.4,58.54,58.2,58.26,36759.0
2018-11-29 14:30:00,58.3,58.32,57.9,58.04,61000.0,58.3,58.32,57.9,58.04,61000.0
2018-11-29 15:00:00,58.07,58.1,57.85,57.91,37343.0,58.07,58.1,57.85,57.91,37343.0
2018-11-29 15:30:00,57.85,57.86,57.35,57.44,97870.0,57.85,57.86,57.35,57.44,97870.0
2018-11-30 09:30:00,57.15,57.79,56.9,57.44,51232.0,57.15,57.79,56.9,57.44,51232.0
2018-11-30 10:00:00,57.52,58.15,57.31,57.65,30949.0,57.52,58.15,57.31,57.65,30949.0
2018-11-30 10:30:00,57.75,58.25,57.5,57.74,54458.0,57.75,58.25,57.5,57.74,54458.0
2018-11-30 11:00:00,57.65,57.87,57.31,57.63,20879.0,57.65,57.87,57.31,57.63,20879.0
2018-11-30 11:30:00,57.7,57.85,57.49,57.54,36717.0,57.7,57.85,57.49,57.54,36717.0
2018-11-30 12:00:00,57.59,57.59,57.3,57.36,23232.0,57.59,57.59,57.3,57.36,23232.0
2018-11-30 12:30:00,57.42,57.43,56.95,57.24,18677.0,57.42,57.43,56.95,57.24,18677.0
2018-11-30 13:00:00,57.22,57.41,57.03,57.31,14628.0,57.22,57.41,57.03,57.31,14628.0
2018-11-30 13:30:00,57.28,57.46,57.28,57.32,33097.0,57.28,57.46,57.28,57.32,33097.0
2018-11-30 14:00:00,57.37,57.48,57.27,57.44,33255.0,57.37,57.48,57.27,57.44,33255.0
2018-11-30 14:30:00,57.43,57.75,57.38,57.75,22065.0,57.43,57.75,57.38,57.75,22065.0
2018-11-30 15:00:00,57.78,58.04,57.7,57.99,30022.0,57.78,58.04,57.7,57.99,30022.0
2018-11-30 15:30:00,58.0,58.31,57.95,58.29,108424.0,58.0,58.31,57.95,58.29,108424.0
2018-12-03 09:30:00,58.85,59.25,58.08,59.25,58489.0,58.85,59.25,58.08,59.25,58489.0
2018-12-03 10:00:00,59.25,59.54,59.0,59.49,30616.0,59.25,59.54,59.0,59.49,30616.0
2018-12-03 10:30:00,59.53,59.53,58.91,59.28,41967.0,59.53,59.53,58.91,59.28,41967.0
2018-12-03 11:00:00,59.16,59.26,58.9,59.15,52346.0,59.16,59.26,58.9,59.15,52346.0
2018-12-03 11:30:00,59.15,59.23,58.97,59.0,43408.0,59.15,59.23,58.97,59.0,43408.0
2018-12-03 12:00:00,59.0,59.0,58.58,58.78,24341.0,59.0,59.0,58.58,58.78,24341.0
2018-12-03 12:30:00,58.8,58.93,58.35,58.42,29227.0,58.8,58.93,58.35,58.42,29227.0
2018-12-03 13:00:00,58.43,58.94,58.43,58.82,30813.0,58.43,58.94,58.43,58.82,30813.0
2018-12-03 13:30:00,58.82,58.86,58.39,58.59,20228.0,58.82,58.86,58.39,58.59,20228.0
2018-12-03 14:00:00,58.63,59.09,58.58,58.97,43170.0,58.63,59.09,58.58,58.97,43170.0
2018-12-03 14:30:00,59.01,59.07,58.77,58.97,60616.0,59.01,59.07,58.77,58.97,60616.0
2018-12-03 15:00:00,58.99,59.81,58.86,59.55,79985.0,58.99,59.81,58.86,59.55,79985.0
2018-12-03 15:30:00,59.51,59.59,59.21,59.54,157414.0,59.51,59.59,59.21,59.54,157414.0
2018-12-04 09:30:00,59.4,59.75,58.51,58.51,159863.0,59.4,59.75,58.51,58.51,159863.0
2018-12-04 10:00:00,58.59,58.97,58.42,58.72,32450.0,58.59,58.97,58.42,58.72,32450.0
2018-12-04 10:30:00,58.74,58.79,58.01,58.14,80507.0,58.74,58.79,58.01,58.14,80507.0
2018-12-04 11:00:00,58.13,58.3,57.8,58.23,51456.0,58.13,58.3,57.8,58.23,51456.0
2018-12-04 11:30:00,58.22,58.58,58.21,58.4,38318.0,58.22,58.58,58.21,58.4,38318.0
2018-12-04 12:00:00,58.36,58.43,57.01,57.07,47605.0,58.36,58.43,57.01,57.07,47605.0
2018-12-04 12:30:00,56.95,57.25,56.79,57.0,44701.0,56.95,57.25,56.79,57.0,44701.0
2018-12-04 13:00:00,57.02,57.19,56.46,56.62,31841.0,57.02,57.19,56.46,56.62,31841.0
2018-12-04 13:30:00,56.64,56.81,56.19,56.73,37072.0,56.64,56.81,56.19,56.73,37072.0
2018-12-04 14:00:00,56.67,56.96,56.41,56.62,40660.0,56.67,56.96,56.41,56.62,40660.0
2018-12-04 14:30:00,56.63,56.74,56.34,56.34,51628.0,56.63,56.74,56.34,56.34,51628.0
2018-12-04 15:00:00,56.29,56.5,55.82,56.38,55810.0,56.29,56.5,55.82,56.38,55810.0
2018-12-04 15:30:00,56.38,56.93,55.83,55.98,251776.0,56.38,56.93,55.83,55.98,251776.0
2018-12-06 09:30:00,54.91,55.36,53.74,54.71,134217.0,54.91,55.36,53.74,54.71,134217.0
2018-12-06 10:00:00,54.94,55.77,54.82,55.33,64516.0,54.94,55.77,54.82,55.33,64516.0
2018-12-06 10:30:00,55.32,55.45,54.69,54.91,40744.0,55.32,55.45,54.69,54.91,40744.0
2018-12-06 11:00:00,54.78,55.07,54.46,54.55,42580.0,54.78,55.07,54.46,54.55,42580.0
2018-12-06 11:30:00,54.54,55.64,54.54,55.38,73731.0,54.54,55.64,54.54,55.38,73731.0
2018-12-06 12:00:00,55.24,56.08,55.14,56.04,39443.0,55.24,56.08,55.14,56.04,39443.0
2018-12-06 12:30:00,55.99,56.53,55.81,55.82,45566.0,55.99,56.53,55.81,55.82,45566.0
2018-12-06 13:00:00,55.91,55.96,55.18,55.43,26383.0,55.91,55.96,55.18,55.43,26383.0
2018-12-06 13:30:00,55.32,55.67,54.97,55.48,42573.0,55.32,55.67,54.97,55.48,42573.0
2018-12-06 14:00:00,55.5,55.67,54.64,55.11,40180.0,55.5,55.67,54.64,55.11,40180.0
2018-12-06 14:30:00,55.11,55.17,54.32,54.92,51103.0,55.11,55.17,54.32,54.92,51103.0
2018-12-06 15:00:00,54.91,55.17,54.56,55.15,54757.0,54.91,55.17,54.56,55.15,54757.0
2018-12-06 15:30:00,55.14,56.05,55.13,56.04,147909.0,55.14,56.05,55.13,56.04,147909.0
2018-12-07 09:30:00,55.67,56.15,54.32,55.56,150483.0,55.67,56.15,54.32,55.56,150483.0
2018-12-07 10:00:00,55.49,55.67,54.17,54.72,78670.0,55.49,55.67,54.17,54.72,78670.0
2018-12-07 10:30:00,54.7,54.72,53.75,53.94,73195.0,54.7,54.72,53.75,53.94,73195.0
2018-12-07 11:00:00,54.0,54.05,53.55,53.93,80293.0,54.0,54.05,53.55,53.93,80293.0
2018-12-07 11:30:00,53.88,53.99,53.4,53.41,62387.0,53.88,53.99,53.4,53.41,62387.0
2018-12-07 12:00:00,53.4,53.74,53.22,53.22,44648.0,53.4,53.74,53.22,53.22,44648.0
2018-12-07 12:30:00,53.21,53.44,52.95,53.39,49975.0,53.21,53.44,52.95,53.39,49975.0
2018-12-07 13:00:00,53.4,53.6,53.26,53.34,38860.0,53.4,53.6,53.26,53.34,38860.0
2018-12-07 13:30:00,53.32,53.32,52.99,52.99,32589.0,53.32,53.32,52.99,52.99,32589.0
2018-12-07 14:00:00,52.99,53.4,52.62,53.19,80997.0,52.99,53.4,52.62,53.19,80997.0
2018-12-07 14:30:00,53.22,53.29,52.35,52.49,43328.0,53.22,53.29,52.35,52.49,43328.0
2018-12-07 15:00:00,52.51,52.94,52.29,52.91,64647.0,52.51,52.94,52.29,52.91,64647.0
2018-12-07 15:30:00,52.85,53.44,52.81,53.12,249725.0,52.85,53.44,52.81,53.12,249725.0
2018-12-10 09:30:00,52.93,54.27,52.48,52.85,66180.0,52.93,54.27,52.48,52.85,66180.0
2018-12-10 10:00:00,52.91,53.6,52.74,53.15,32336.0,52.91,53.6,52.74,53.15,32336.0
2018-12-10 10:30:00,53.3,53.58,52.53,52.66,58757.0,53.3,53.58,52.53,52.66,58757.0
2018-12-10 11:00:00,52.55,52.62,52.15,52.5,32208.0,52.55,52.62,52.15,52.5,32208.0
2018-12-10 11:30:00,52.5,53.2,52.44,52.77,32399.0,52.5,53.2,52.44,52.77,32399.0
2018-12-10 12:00:00,52.71,52.97,52.41,52.63,15601.0,52.71,52.97,52.41,52.63,15601.0
2018-12-10 12:30:00,52.64,53.18,52.63,53.09,35341.0,52.64,53.18,52.63,53.09,35341.0
2018-12-10 13:00:00,53.03,53.23,52.93,53.01,15463.0,53.03,53.23,52.93,53.01,15463.0
2018-12-10 13:30:00,53.01,53.68,52.96,53.35,14023.0,53.01,53.68,52.96,53.35,14023.0
2018-12-10 14:00:00,53.38,53.69,53.26,53.46,10665.0,53.38,53.69,53.26,53.46,10665.0
2018-12-10 14:30:00,53.55,53.84,53.48,53.52,16721.0,53.55,53.84,53.48,53.52,16721.0
2018-12-10 15:00:00,53.46,53.8,53.42,53.58,35691.0,53.46,53.8,53.42,53.58,35691.0
2018-12-10 15:30:00,53.6,53.75,53.2,53.33,171512.0,53.6,53.75,53.2,53.33,171512.0
2018-12-11 09:30:00,53.78,53.78,52.53,53.44,96089.0,53.78,53.78,52.53,53.44,96089.0
2018-12-11 10:00:00,53.65,53.89,53.42,53.88,43659.0,53.65,53.89,53.42,53.88,43659.0
2018-12-11 10:30:00,53.73,53.78,53.38,53.69,30170.0,53.73,53.78,53.38,53.69,30170.0
2018-12-11 11:00:00,53.7,53.77,53.46,53.71,20200.0,53.7,53.77,53.46,53.71,20200.0
2018-12-11 11:30:00,53.62,53.75,53.11,53.75,19465.0,53.62,53.75,53.11,53.75,19465.0
2018-12-11 12:00:00,53.77,53.8,53.23,53.52,19493.0,53.77,53.8,53.23,53.52,19493.0
2018-12-11 12:30:00,53.51,53.61,53.1,53.16,18041.0,53.51,53.61,53.1,53.16,18041.0
2018-12-11 13:00:00,53.16,53.31,52.94,53.17,31163.0,53.16,53.31,52.94,53.17,31163.0
2018-12-11 13:30:00,53.21,53.21,52.75,53.01,30274.0,53.21,53.21,52.75,53.01,30274.0
2018-12-11 14:00:00,52.95,53.63,52.95,53.63,16919.0,52.95,53.63,52.95,53.63,16919.0
2018-12-11 14:30:00,53.65,53.77,53.45,53.57,23928.0,53.65,53.77,53.45,53.57,23928.0
2018-12-11 15:00:00,53.6,53.86,53.38,53.75,41885.0,53.6,53.86,53.38,53.75,41885.0
2018-12-11 15:30:00,53.74,54.06,53.74,53.92,138046.0,53.74,54.06,53.74,53.92,138046.0
2018-12-12 09:30:00,54.52,56.31,53.73,56.29,78071.0,54.52,56.31,53.73,56.29,78071.0
2018-12-12 10:00:00,56.38,56.38,55.76,55.99,68468.0,56.38,56.38,55.76,55.99,68468.0
2018-12-12 10:30:00,55.92,56.04,55.56,55.63,51950.0,55.92,56.04,55.56,55.63,51950.0
2018-12-12 11:00:00,55.63,55.81,55.33,55.71,47593.0,55.63,55.81,55.33,55.71,47593.0
2018-12-12 11:30:00,55.77,55.95,55.64,55.71,51508.0,55.77,55.95,55.64,55.71,51508.0
2018-12-12 12:00:00,55.78,55.93,55.63,55.89,20677.0,55.78,55.93,55.63,55.89,20677.0
2018-12-12 12:30:00,55.88,56.0,55.77,55.82,40533.0,55.88,56.0,55.77,55.82,40533.0
2018-12-12 13:00:00,55.86,55.98,55.8,55.91,19204.0,55.86,55.98,55.8,55.91,19204.0
2018-12-12 13:30:00,55.95,56.0,55.54,55.8,20149.0,55.95,56.0,55.54,55.8,20149.0
2018-12-12 14:00:00,55.84,55.99,55.66,55.85,32297.0,55.84,55.99,55.66,55.85,32297.0
2018-12-12 14:30:00,55.83,56.12,55.71,56.07,71181.0,55.83,56.12,55.71,56.07,71181.0
2018-12-12 15:00:00,56.06,56.42,55.95,56.31,72911.0,56.06,56.42,55.95,56.31,72911.0
2018-12-12 15:30:00,56.32,56.51,56.12,56.16,185612.0,56.32,56.51,56.12,56.16,185612.0
2018-12-13 09:30:00,56.17,56.34,54.55,54.86,67693.0,56.17,56.34,54.55,54.86,67693.0
2018-12-13 10:00:00,54.84,55.17,54.39,54.56,36637.0,54.84,55.17,54.39,54.56,36637.0
2018-12-13 10:30:00,54.47,54.47,53.71,54.32,42480.0,54.47,54.47,53.71,54.32,42480.0
2018-12-13 11:00:00,54.32,54.37,53.83,54.25,34221.0,54.32,54.37,53.83,54.25,34221.0
2018-12-13 11:30:00,54.18,54.43,53.82,54.08,28504.0,54.18,54.43,53.82,54.08,28504.0
2018-12-13 12:00:00,54.08,54.28,53.34,53.36,61965.0,54.08,54.28,53.34,53.36,61965.0
2018-12-13 12:30:00,53.39,53.8,53.38,53.48,17033.0,53.39,53.8,53.38,53.48,17033.0
2018-12-13 13:00:00,53.45,53.83,53.35,53.55,18784.0,53.45,53.83,53.35,53.55,18784.0
2018-12-13 13:30:00,53.56,53.88,53.56,53.61,12011.0,53.56,53.88,53.56,53.61,12011.0
2018-12-13 14:00:00,53.65,53.71,53.16,53.5,31437.0,53.65,53.71,53.16,53.5,31437.0
2018-12-13 14:30:00,53.46,53.6,53.3,53.35,24641.0,53.46,53.6,53.3,53.35,24641.0
2018-12-13 15:00:00,53.38,53.51,52.83,53.35,44760.0,53.38,53.51,52.83,53.35,44760.0
2018-12-13 15:30:00,53.33,53.69,53.28,53.41,118888.0,53.33,53.69,53.28,53.41,118888.0
2018-12-14 09:30:00,53.2,53.7,52.87,53.48,27424.0,53.2,53.7,52.87,53.48,27424.0
2018-12-14 10:00:00,53.48,53.75,52.97,53.46,24028.0,53.48,53.75,52.97,53.46,24028.0
2018-12-14 10:30:00,53.47,54.07,53.3,53.8,37919.0,53.47,54.07,53.3,53.8,37919.0
2018-12-14 11:00:00,53.86,53.86,53.16,53.25,28595.0,53.86,53.86,53.16,53.25,28595.0
2018-12-14 11:30:00,53.25,53.59,53.16,53.19,22004.0,53.25,53.59,53.16,53.19,22004.0
2018-12-14 12:00:00,53.28,53.41,52.95,53.37,25934.0,53.28,53.41,52.95,53.37,25934.0
2018-12-14 12:30:00,53.43,53.56,53.05,53.27,14478.0,53.43,53.56,53.05,53.27,14478.0
2018-12-14 13:00:00,53.26,53.57,53.1,53.22,48207.0,53.26,53.57,53.1,53.22,48207.0
2018-12-14 13:30:00,53.24,53.31,52.89,52.97,20671.0,53.24,53.31,52.89,52.97,20671.0
2018-12-14 14:00:00,52.97,53.31,52.9,53.11,15918.0,52.97,53.31,52.9,53.11,15918.0
2018-12-14 14:30:00,53.11,53.21,52.66,52.87,25469.0,53.11,53.21,52.66,52.87,25469.0
2018-12-14 15:00:00,52.84,53.15,52.77,52.88,34445.0,52.84,53.15,52.77,52.88,34445.0
2018-12-14 15:30:00,52.89,53.05,52.68,52.93,99017.0,52.89,53.05,52.68,52.93,99017.0
2018-12-17 09:30:00,52.67,53.71,52.09,53.33,42644.0,52.67,53.71,52.09,53.33,42644.0
2018-12-17 10:00:00,53.39,54.29,53.27,53.89,45473.0,53.39,54.29,53.27,53.89,45473.0
2018-12-17 10:30:00,53.89,54.33,53.5,54.21,41163.0,53.89,54.33,53.5,54.21,41163.0
2018-12-17 11:00:00,54.3,54.86,54.17,54.67,74005.0,54.3,54.86,54.17,54.67,74005.0
2018-12-17 11:30:00,54.71,54.73,54.1,54.23,59600.0,54.71,54.73,54.1,54.23,59600.0
2018-12-17 12:00:00,54.23,54.55,53.65,53.9,49134.0,54.23,54.55,53.65,53.9,49134.0
2018-12-17 12:30:00,53.93,53.96,53.24,53.31,22077.0,53.93,53.96,53.24,53.31,22077.0
2018-12-17 13:00:00,53.27,53.44,53.16,53.19,19928.0,53.27,53.44,53.16,53.19,19928.0
2018-12-17 13:30:00,53.26,53.37,52.7,52.78,40813.0,53.26,53.37,52.7,52.78,40813.0
2018-12-17 14:00:00,52.73,52.79,52.38,52.44,80289.0,52.73,52.79,52.38,52.44,80289.0
2018-12-17 14:30:00,52.41,52.66,52.23,52.33,47313.0,52.41,52.66,52.23,52.33,47313.0
2018-12-17 15:00:00,52.33,52.36,51.95,51.95,70802.0,52.33,52.36,51.95,51.95,70802.0
2018-12-17 15:30:00,51.98,52.18,51.63,51.86,238692.0,51.98,52.18,51.63,51.86,238692.0
2018-12-18 09:30:00,52.49,52.67,51.7,52.41,29887.0,52.49,52.67,51.7,52.41,29887.0
2018-12-18 10:00:00,52.41,52.57,52.02,52.17,18653.0,52.41,52.57,52.02,52.17,18653.0
2018-12-18 10:30:00,52.21,52.47,51.79,51.88,21484.0,52.21,52.47,51.79,51.88,21484.0
2018-12-18 11:00:00,51.91,52.05,51.52,51.91,20040.0,51.91,52.05,51.52,51.91,20040.0
2018-12-18 11:30:00,51.94,51.94,51.37,51.57,26156.0,51.94,51.94,51.37,51.57,26156.0
2018-12-18 12:00:00,51.65,52.0,51.46,51.95,34054.0,51.65,52.0,51.46,51.95,34054.0
2018-12-18 12:30:00,51.93,52.0,51.81,51.81,11194.0,51.93,52.0,51.81,51.81,11194.0
2018-12-18 13:00:00,51.81,52.0,51.68,51.68,18696.0,51.81,52.0,51.68,51.68,18696.0
2018-12-18 13:30:00,51.66,51.72,51.02,51.08,19619.0,51.66,51.72,51.02,51.08,19619.0
2018-12-18 14:00:00,51.17,51.34,50.92,51.02,21747.0,51.17,51.34,50.92,51.02,21747.0
2018-12-18 14:30:00,50.97,51.08,50.37,50.37,28704.0,50.97,51.08,50.37,50.37,28704.0
2018-12-18 15:00:00,50.37,51.0,50.27,50.79,42729.0,50.37,51.0,50.27,50.79,42729.0
2018-12-18 15:30:00,50.84,51.55,50.82,51.27,128002.0,50.84,51.55,50.82,51.27,128002.0
2018-12-19 09:30:00,51.35,52.65,50.62,52.19,34198.0,51.35,52.65,50.62,52.19,34198.0
2018-12-19 10:00:00,52.36,52.66,52.26,52.49,30549.0,52.36,52.66,52.26,52.49,30549.0
2018-12-19 10:30:00,52.42,52.59,52.01,52.1,21639.0,52.42,52.59,52.01,52.1,21639.0
2018-12-19 11:00:00,52.1,52.16,51.34,51.45,25078.0,52.1,52.16,51.34,51.45,25078.0
2018-12-19 11:30:00,51.4,51.92,51.24,51.86,20590.0,51.4,51.92,51.24,51.86,20590.0
2018-12-19 12:00:00,51.92,52.28,51.82,52.24,18414.0,51.92,52.28,51.82,52.24,18414.0
2018-12-19 12:30:00,52.24,52.31,51.9,52.07,12250.0,52.24,52.31,51.9,52.07,12250.0
2018-12-19 13:00:00,52.1,52.16,51.87,52.08,23605.0,52.1,52.16,51.87,52.08,23605.0
2018-12-19 13:30:00,52.12,52.38,51.98,52.16,9893.0,52.12,52.38,51.98,52.16,9893.0
2018-12-19 14:00:00,52.17,52.34,50.92,51.41,52094.0,52.17,52.34,50.92,51.41,52094.0
2018-12-19 14:30:00,51.5,51.78,50.15,50.43,37471.0,51.5,51.78,50.15,50.43,37471.0
2018-12-19 15:00:00,50.44,50.87,49.92,50.49,63862.0,50.44,50.87,49.92,50.49,63862.0
2018-12-19 15:30:00,50.5,51.12,50.41,50.86,170937.0,50.5,51.12,50.41,50.86,170937.0
2018-12-20 09:30:00,50.84,51.42,50.09,50.66,38368.0,50.84,51.42,50.09,50.66,38368.0
2018-12-20 10:00:00,50.85,51.11,50.5,50.95,21468.0,50.85,51.11,50.5,50.95,21468.0
2018-12-20 10:30:00,51.0,51.4,50.73,51.08,28297.0,51.0,51.4,50.73,51.08,28297.0
2018-12-20 11:00:00,51.02,51.1,49.87,49.97,38419.0,51.02,51.1,49.87,49.97,38419.0
2018-12-20 11:30:00,49.97,50.07,49.07,49.16,50167.0,49.97,50.07,49.07,49.16,50167.0
2018-12-20 12:00:00,49.24,49.82,49.07,49.76,32210.0,49.24,49.82,49.07,49.76,32210.0
2018-12-20 12:30:00,49.76,50.0,49.39,49.88,39715.0,49.76,50.0,49.39,49.88,39715.0
2018-12-20 13:00:00,49.8,50.0,49.46,49.54,29742.0,49.8,50.0,49.46,49.54,29742.0
2018-12-20 13:30:00,49.46,49.56,49.02,49.21,27729.0,49.46,49.56,49.02,49.21,27729.0
2018-12-20 14:00:00,49.16,49.34,48.82,49.29,46827.0,49.16,49.34,48.82,49.29,46827.0
2018-12-20 14:30:00,49.36,50.0,49.32,49.79,48970.0,49.36,50.0,49.32,49.79,48970.0
2018-12-20 15:00:00,49.8,50.13,49.6,49.87,75869.0,49.8,50.13,49.6,49.87,75869.0
2018-12-20 15:30:00,49.87,50.26,49.68,49.77,125256.0,49.87,50.26,49.68,49.77,125256.0
2018-12-21 09:30:00,50.12,50.12,49.04,49.53,55662.0,50.12,50.12,49.04,49.53,55662.0
2018-12-21 10:00:00,49.54,50.0,48.9,49.86,44016.0,49.54,50.0,48.9,49.86,44016.0
2018-12-21 10:30:00,49.77,50.5,49.73,50.37,28045.0,49.77,50.5,49.73,50.37,28045.0
2018-12-21 11:00:00,50.36,50.37,49.2,49.58,29992.0,50.36,50.37,49.2,49.58,29992.0
2018-12-21 11:30:00,49.68,49.68,49.12,49.32,31155.0,49.68,49.68,49.12,49.32,31155.0
2018-12-21 12:00:00,49.25,49.35,48.42,48.65,37604.0,49.25,49.35,48.42,48.65,37604.0
2018-12-21 12:30:00,48.73,49.07,48.42,48.63,26286.0,48.73,49.07,48.42,48.63,26286.0
2018-12-21 13:00:00,48.68,49.38,48.67,49.08,42067.0,48.68,49.38,48.67,49.08,42067.0
2018-12-21 13:30:00,49.09,49.43,49.0,49.13,14891.0,49.09,49.43,49.0,49.13,14891.0
2018-12-21 14:00:00,49.09,49.27,48.89,48.94,24607.0,49.09,49.27,48.89,48.94,24607.0
2018-12-21 14:30:00,48.93,49.18,48.8,49.18,31473.0,48.93,49.18,48.8,49.18,31473.0
2018-12-21 15:00:00,49.23,49.23,48.64,48.65,36629.0,49.23,49.23,48.64,48.65,36629.0
2018-12-21 15:30:00,48.66,48.99,48.64,48.72,145641.0,48.66,48.99,48.64,48.72,145641.0
2018-12-24 09:30:00,48.46,49.58,48.27,49.55,67760.0,48.46,49.58,48.27,49.55,67760.0
2018-12-24 10:00:00,49.53,49.79,48.67,49.27,46330.0,49.53,49.79,48.67,49.27,46330.0
2018-12-24 10:30:00,49.27,50.32,49.27,50.32,53722.0,49.27,50.32,49.27,50.32,53722.0
2018-12-24 11:00:00,50.34,50.72,49.99,50.41,64655.0,50.34,50.72,49.99,50.41,64655.0
2018-12-24 11:30:00,50.31,50.32,49.6,49.63,29604.0,50.31,50.32,49.6,49.63,29604.0
2018-12-24 12:00:00,49.62,49.82,49.09,49.49,50296.0,49.62,49.82,49.09,49.49,50296.0
2018-12-24 12:30:00,49.48,49.74,49.15,49.51,111846.0,49.48,49.74,49.15,49.51,111846.0
2018-12-26 09:30:00,49.5,51.36,49.5,50.96,36559.0,49.5,51.36,49.5,50.96,36559.0
2018-12-26 10:00:00,50.9,51.03,50.15,50.59,22293.0,50.9,51.03,50.15,50.59,22293.0
2018-12-26 10:30:00,50.62,50.71,50.03,50.29,25427.0,50.62,50.71,50.03,50.29,25427.0
2018-12-26 11:00:00,50.18,51.0,50.17,50.94,13005.0,50.18,51.0,50.17,50.94,13005.0
2018-12-26 11:30:00,51.03,51.68,50.76,51.54,26750.0,51.03,51.68,50.76,51.54,26750.0
2018-12-26 12:00:00,51.51,51.95,51.21,51.78,34453.0,51.51,51.95,51.21,51.78,34453.0
2018-12-26 12:30:00,51.74,52.2,51.54,51.81,48981.0,51.74,52.2,51.54,51.81,48981.0
2018-12-26 13:00:00,51.84,51.97,51.02,51.03,42276.0,51.84,51.97,51.02,51.03,42276.0
2018-12-26 13:30:00,51.08,51.3,50.92,51.22,31267.0,51.08,51.3,50.92,51.22,31267.0
2018-12-26 14:00:00,51.23,51.47,50.88,51.08,37616.0,51.23,51.47,50.88,51.08,37616.0
2018-12-26 14:30:00,51.02,51.32,50.87,51.32,46470.0,51.02,51.32,50.87,51.32,46470.0
2018-12-26 15:00:00,51.36,51.59,51.17,51.59,22283.0,51.36,51.59,51.17,51.59,22283.0
2018-12-26 15:30:00,51.53,52.21,51.25,52.15,120564.0,51.53,52.21,51.25,52.15,120564.0
2018-12-27 09:30:00,51.41,52.49,51.31,51.8,36547.0,51.41,52.49,51.31,51.8,36547.0
2018-12-27 10:00:00,51.64,52.21,51.61,51.9,29567.0,51.64,52.21,51.61,51.9,29567.0
2018-12-27 10:30:00,51.89,52.15,51.55,51.81,32257.0,51.89,52.15,51.55,51.81,32257.0
2018-12-27 11:00:00,51.9,52.18,51.58,51.98,35229.0,51.9,52.18,51.58,51.98,35229.0
2018-12-27 11:30:00,52.17,52.37,51.78,52.23,28311.0,52.17,52.37,51.78,52.23,28311.0
2018-12-27 12:00:00,52.28,52.39,52.02,52.18,36836.0,52.28,52.39,52.02,52.18,36836.0
2018-12-27 12:30:00,52.18,52.29,52.02,52.25,35158.0,52.18,52.29,52.02,52.25,35158.0
2018-12-27 13:00:00,52.2,52.25,51.82,51.82,51360.0,52.2,52.25,51.82,51.82,51360.0
2018-12-27 13:30:00,51.87,52.09,51.56,51.69,27524.0,51.87,52.09,51.56,51.69,27524.0
2018-12-27 14:00:00,51.57,51.91,51.4,51.54,44297.0,51.57,51.91,51.4,51.54,44297.0
2018-12-27 14:30:00,51.55,52.09,51.47,52.05,24760.0,51.55,52.09,51.47,52.05,24760.0
2018-12-27 15:00:00,51.95,52.44,51.72,52.44,36653.0,51.95,52.44,51.72,52.44,36653.0
2018-12-27 15:30:00,52.43,53.22,52.29,53.13,112800.0,52.43,53.22,52.29,53.13,112800.0
2018-12-28 09:30:00,53.13,53.83,52.01,53.62,56528.0,53.13,53.83,52.01,53.62,56528.0
2018-12-28 10:00:00,53.76,53.79,52.76,52.84,38448.0,53.76,53.79,52.76,52.84,38448.0
2018-12-28 10:30:00,52.84,53.03,52.36,52.41,43290.0,52.84,53.03,52.36,52.41,43290.0
2018-12-28 11:00:00,52.36,52.49,51.87,52.02,78367.0,52.36,52.49,51.87,52.02,78367.0
2018-12-28 11:30:00,52.01,52.31,51.76,52.25,44363.0,52.01,52.31,51.76,52.25,44363.0
2018-12-28 12:00:00,52.27,52.32,51.7,51.8,49684.0,52.27,52.32,51.7,51.8,49684.0
2018-12-28 12:30:00,51.84,52.17,51.75,51.82,15309.0,51.84,52.17,51.75,51.82,15309.0
2018-12-28 13:00:00,51.87,52.06,51.7,51.72,11305.0,51.87,52.06,51.7,51.72,11305.0
2018-12-28 13:30:00,51.69,51.86,51.57,51.82,24627.0,51.69,51.86,51.57,51.82,24627.0
2018-12-28 14:00:00,51.93,52.24,51.91,52.02,33046.0,51.93,52.24,51.91,52.02,33046.0
2018-12-28 14:30:00,52.0,52.41,51.94,52.19,61361.0,52.0,52.41,51.94,52.19,61361.0
2018-12-28 15:00:00,52.29,52.32,51.5,51.65,48778.0,52.29,52.32,51.5,51.65,48778.0
2018-12-28 15:30:00,51.58,51.79,50.89,51.33,219756.0,51.58,51.79,50.89,51.33,219756.0
2018-12-31 09:30:00,51.76,53.63,51.76,53.59,60512.0,51.76,53.63,51.76,53.59,60512.0
2018-12-31 10:00:00,53.57,53.9,53.27,53.27,60160.0,53.57,53.9,53.27,53.27,60160.0
2018-12-31 10:30:00,53.26,53.84,52.96,53.41,51914.0,53.26,53.84,52.96,53.41,51914.0
2018-12-31 11:00:00,53.39,53.6,52.85,53.45,30800.0,53.39,53.6,52.85,53.45,30800.0
2018-12-31 11:30:00,53.37,53.54,52.9,53.54,44627.0,53.37,53.54,52.9,53.54,44627.0
2018-12-31 12:00:00,53.59,53.71,53.36,53.49,40311.0,53.59,53.71,53.36,53.49,40311.0
2018-12-31 12:30:00,53.52,54.0,53.44,53.69,29479.0,53.52,54.0,53.44,53.69,29479.0
2018-12-31 13:00:00,53.75,54.05,53.66,53.95,44985.0,53.75,54.05,53.66,53.95,44985.0
2018-12-31 13:30:00,53.95,54.0,53.83,53.93,31208.0,53.95,54.0,53.83,53.93,31208.0
2018-12-31 14:00:00,53.91,54.2,53.8,54.03,56377.0,53.91,54.2,53.8,54.03,56377.0
2018-12-31 14:30:00,54.09,54.22,53.85,54.1,43710.0,54.09,54.22,53.85,54.1,43710.0
2018-12-31 15:00:00,54.11,54.32,53.97,54.24,53394.0,54.11,54.32,53.97,54.24,53394.0
2018-12-31 15:30:00,54.22,54.36,53.72,54.08,165673.0,54.22,54.36,53.72,54.08,165673.0
2019-01-02 09:30:00,53.13,54.25,52.78,53.63,45543.0,53.13,54.25,52.78,53.63,45543.0
2019-01-02 10:00:00,53.63,53.97,53.16,53.16,50489.0,53.63,53.97,53.16,53.16,50489.0
2019-01-02 10:30:00,53.26,53.45,52.88,53.37,50112.0,53.26,53.45,52.88,53.37,50112.0
2019-01-02 11:00:00,53.34,54.07,53.14,53.55,52299.0,53.34,54.07,53.14,53.55,52299.0
2019-01-02 11:30:00,53.55,53.55,52.67,52.67,33229.0,53.55,53.55,52.67,52.67,33229.0
2019-01-02 12:00:00,52.69,53.26,52.5,52.8,37579.0,52.69,53.26,52.5,52.8,37579.0
2019-01-02 12:30:00,52.79,52.85,52.45,52.83,30928.0,52.79,52.85,52.45,52.83,30928.0
2019-01-02 13:00:00,52.87,53.06,52.76,52.96,35425.0,52.87,53.06,52.76,52.96,35425.0
2019-01-02 13:30:00,53.0,53.12,52.88,53.02,14308.0,53.0,53.12,52.88,53.02,14308.0
2019-01-02 14:00:00,52.95,52.97,52.75,52.9,36376.0,52.95,52.97,52.75,52.9,36376.0
2019-01-02 14:30:00,52.94,53.5,52.88,53.34,50890.0,52.94,53.5,52.88,53.34,50890.0
2019-01-02 15:00:00,53.3,53.41,52.75,52.95,81506.0,53.3,53.41,52.75,52.95,81506.0
2019-01-02 15:30:00,52.93,53.81,52.84,53.81,100968.0,52.93,53.81,52.84,53.81,100968.0
2019-01-03 09:30:00,53.5,54.98,53.5,54.85,68862.0,53.5,54.98,53.5,54.85,68862.0
2019-01-03 10:00:00,54.68,54.78,53.54,53.71,57170.0,54.68,54.78,53.54,53.71,57170.0
2019-01-03 10:30:00,53.72,53.86,53.07,53.56,42247.0,53.72,53.86,53.07,53.56,42247.0
2019-01-03 11:00:00,53.56,54.39,53.32,54.09,65853.0,53.56,54.39,53.32,54.09,65853.0
2019-01-03 11:30:00,54.11,54.58,53.91,54.31,28538.0,54.11,54.58,53.91,54.31,28538.0
2019-01-03 12:00:00,54.28,54.41,53.64,53.76,43063.0,54.28,54.41,53.64,53.76,43063.0
2019-01-03 12:30:00,53.75,54.01,53.73,53.87,15635.0,53.75,54.01,53.73,53.87,15635.0
2019-01-03 13:00:00,53.87,54.02,53.21,53.46,17202.0,53.87,54.02,53.21,53.46,17202.0
2019-01-03 13:30:00,53.45,53.7,53.2,53.45,15697.0,53.45,53.7,53.2,53.45,15697.0
2019-01-03 14:00:00,53.45,53.7,53.33,53.56,17930.0,53.45,53.7,53.33,53.56,17930.0
2019-01-03 14:30:00,53.6,53.85,53.04,53.13,31183.0,53.6,53.85,53.04,53.13,31183.0
2019-01-03 15:00:00,53.15,53.36,52.94,53.29,45048.0,53.15,53.36,52.94,53.29,45048.0
2019-01-03 15:30:00,53.27,53.45,52.83,52.92,104180.0,53.27,53.45,52.83,52.92,104180.0
2019-01-04 09:30:00,53.67,55.72,53.67,53.72,111053.0,53.67,55.72,53.67,53.72,111053.0
2019-01-04 10:00:00,53.83,53.98,53.32,53.59,88078.0,53.83,53.98,53.32,53.59,88078.0
2019-01-04 10:30:00,53.63,54.03,53.45,54.03,61738.0,53.63,54.03,53.45,54.03,61738.0
2019-01-04 11:00:00,54.05,54.54,53.7,54.0,55098.0,54.05,54.54,53.7,54.0,55098.0
2019-01-04 11:30:00,54.04,54.2,53.76,54.12,34682.0,54.04,54.2,53.76,54.12,34682.0
2019-01-04 12:00:00,54.16,54.57,54.01,54.43,38897.0,54.16,54.57,54.01,54.43,38897.0
2019-01-04 12:30:00,54.46,54.53,54.22,54.26,86332.0,54.46,54.53,54.22,54.26,86332.0
2019-01-04 13:00:00,54.26,54.4,53.93,54.23,91304.0,54.26,54.4,53.93,54.23,91304.0
2019-01-04 13:30:00,54.24,54.33,53.94,54.25,32693.0,54.24,54.33,53.94,54.25,32693.0
2019-01-04 14:00:00,54.24,54.4,54.11,54.29,58769.0,54.24,54.4,54.11,54.29,58769.0
2019-01-04 14:30:00,54.32,54.77,54.24,54.68,42285.0,54.32,54.77,54.24,54.68,42285.0
2019-01-04 15:00:00,54.67,54.76,54.44,54.61,44529.0,54.67,54.76,54.44,54.61,44529.0
2019-01-04 15:30:00,54.59,54.66,53.96,54.33,292515.0,54.59,54.66,53.96,54.33,292515.0
2019-01-07 09:30:00,55.02,56.84,55.0,56.52,112970.0,55.02,56.84,55.0,56.52,112970.0
2019-01-07 10:00:00,56.52,56.74,56.25,56.55,34216.0,56.52,56.74,56.25,56.55,34216.0
2019-01-07 10:30:00,56.45,56.75,56.12,56.7,30763.0,56.45,56.75,56.12,56.7,30763.0
2019-01-07 11:00:00,56.65,57.0,56.32,56.32,51913.0,56.65,57.0,56.32,56.32,51913.0
2019-01-07 11:30:00,56.33,57.12,56.21,57.02,101703.0,56.33,57.12,56.21,57.02,101703.0
2019-01-07 12:00:00,57.11,57.16,56.82,56.95,84685.0,57.11,57.16,56.82,56.95,84685.0
2019-01-07 12:30:00,56.92,57.08,56.57,56.9,41825.0,56.92,57.08,56.57,56.9,41825.0
2019-01-07 13:00:00,56.94,57.34,56.93,57.25,42426.0,56.94,57.34,56.93,57.25,42426.0
2019-01-07 13:30:00,57.28,57.35,56.97,57.29,42419.0,57.28,57.35,56.97,57.29,42419.0
2019-01-07 14:00:00,57.27,57.3,56.8,57.05,48495.0,57.27,57.3,56.8,57.05,48495.0
2019-01-07 14:30:00,57.03,57.1,56.8,56.88,56385.0,57.03,57.1,56.8,56.88,56385.0
2019-01-07 15:00:00,56.88,57.26,56.86,57.09,42565.0,56.88,57.26,56.86,57.09,42565.0
2019-01-07 15:30:00,57.1,57.18,56.75,56.76,160304.0,57.1,57.18,56.75,56.76,160304.0
2019-01-08 09:30:00,57.25,57.6,57.17,57.4,58005.0,57.25,57.6,57.17,57.4,58005.0
2019-01-08 10:00:00,57.39,58.14,57.32,57.59,60004.0,57.39,58.14,57.32,57.59,60004.0
2019-01-08 10:30:00,57.63,57.63,56.18,56.62,56657.0,57.63,57.63,56.18,56.62,56657.0
2019-01-08 11:00:00,56.6,57.01,56.48,56.83,29541.0,56.6,57.01,56.48,56.83,29541.0
2019-01-08 11:30:00,56.77,56.77,56.37,56.6,40086.0,56.77,56.77,56.37,56.6,40086.0
2019-01-08 12:00:00,56.64,57.07,56.61,56.94,23573.0,56.64,57.07,56.61,56.94,23573.0
2019-01-08 12:30:00,56.95,57.2,56.88,57.05,29076.0,56.95,57.2,56.88,57.05,29076.0
2019-01-08 13:00:00,57.01,57.4,56.97,57.35,19603.0,57.01,57.4,56.97,57.35,19603.0
2019-01-08 13:30:00,57.35,57.48,57.2,57.45,22606.0,57.35,57.48,57.2,57.45,22606.0
2019-01-08 14:00:00,57.42,57.6,57.37,57.46,24409.0,57.42,57.6,57.37,57.46,24409.0
2019-01-08 14:30:00,57.47,57.64,57.43,57.5,25583.0,57.47,57.64,57.43,57.5,25583.0
2019-01-08 15:00:00,57.46,57.76,56.25,56.9,165044.0,57.46,57.76,56.25,56.9,165044.0
2019-01-08 15:30:00,56.9,57.28,56.87,57.18,141470.0,56.9,57.28,56.87,57.18,141470.0
2019-01-09 09:30:00,57.46,57.99,56.53,57.4,81454.0,57.46,57.99,56.53,57.4,81454.0
2019-01-09 10:00:00,57.45,57.76,57.12,57.69,43097.0,57.45,57.76,57.12,57.69,43097.0
2019-01-09 10:30:00,57.68,57.68,57.3,57.39,14908.0,57.68,57.68,57.3,57.39,14908.0
2019-01-09 11:00:00,57.43,57.83,57.41,57.76,18996.0,57.43,57.83,57.41,57.76,18996.0
2019-01-09 11:30:00,57.75,57.81,57.44,57.44,19786.0,57.75,57.81,57.44,57.44,19786.0
2019-01-09 12:00:00,57.53,57.81,57.53,57.78,8706.0,57.53,57.81,57.53,57.78,8706.0
2019-01-09 12:30:00,57.79,57.8,57.56,57.59,10139.0,57.79,57.8,57.56,57.59,10139.0
2019-01-09 13:00:00,57.63,57.72,57.57,57.68,9802.0,57.63,57.72,57.57,57.68,9802.0
2019-01-09 13:30:00,57.66,57.71,57.4,57.62,13002.0,57.66,57.71,57.4,57.62,13002.0
2019-01-09 14:00:00,57.65,57.78,57.51,57.57,13157.0,57.65,57.78,57.51,57.57,13157.0
2019-01-09 14:30:00,57.51,57.51,57.09,57.31,44162.0,57.51,57.51,57.09,57.31,44162.0
2019-01-09 15:00:00,57.27,57.53,57.12,57.48,51255.0,57.27,57.53,57.12,57.48,51255.0
2019-01-09 15:30:00,57.46,57.49,57.1,57.17,99779.0,57.46,57.49,57.1,57.17,99779.0
2019-01-10 09:30:00,56.74,57.13,56.15,56.38,26032.0,56.74,57.13,56.15,56.38,26032.0
2019-01-10 10:00:00,56.37,57.11,56.23,56.9,89329.0,56.37,57.11,56.23,56.9,89329.0
2019-01-10 10:30:00,56.83,57.12,56.72,57.08,38928.0,56.83,57.12,56.72,57.08,38928.0
2019-01-10 11:00:00,57.09,57.29,56.89,56.96,21071.0,57.09,57.29,56.89,56.96,21071.0
2019-01-10 11:30:00,57.05,57.37,57.03,57.26,27271.0,57.05,57.37,57.03,57.26,27271.0
2019-01-10 12:00:00,57.27,57.28,56.96,57.25,19911.0,57.27,57.28,56.96,57.25,19911.0
2019-01-10 12:30:00,57.28,57.85,57.27,57.77,42565.0,57.28,57.85,57.27,57.77,42565.0
2019-01-10 13:00:00,57.8,57.86,57.28,57.49,23177.0,57.8,57.86,57.28,57.49,23177.0
2019-01-10 13:30:00,57.5,57.6,57.32,57.58,53648.0,57.5,57.6,57.32,57.58,53648.0
2019-01-10 14:00:00,57.6,57.8,57.6,57.64,13590.0,57.6,57.8,57.6,57.64,13590.0
2019-01-10 14:30:00,57.65,57.67,57.44,57.52,19234.0,57.65,57.67,57.44,57.52,19234.0
2019-01-10 15:00:00,57.57,57.68,57.5,57.59,32185.0,57.57,57.68,57.5,57.59,32185.0
2019-01-10 15:30:00,57.59,57.63,57.29,57.34,96482.0,57.59,57.63,57.29,57.34,96482.0
2019-01-11 09:30:00,57.18,57.24,56.64,57.03,33117.0,57.18,57.24,56.64,57.03,33117.0
2019-01-11 10:00:00,56.96,57.64,56.96,57.23,19447.0,56.96,57.64,56.96,57.23,19447.0
2019-01-11 10:30:00,57.36,57.78,57.23,57.31,20406.0,57.36,57.78,57.23,57.31,20406.0
2019-01-11 11:00:00,57.32,57.32,56.87,57.13,16079.0,57.32,57.32,56.87,57.13,16079.0
2019-01-11 11:30:00,57.14,57.33,56.97,57.08,34443.0,57.14,57.33,56.97,57.08,34443.0
2019-01-11 12:00:00,57.12,57.23,56.91,57.06,15349.0,57.12,57.23,56.91,57.06,15349.0
2019-01-11 12:30:00,57.02,57.21,56.97,57.1,16777.0,57.02,57.21,56.97,57.1,16777.0
2019-01-11 13:00:00,57.13,57.34,56.97,57.26,25813.0,57.13,57.34,56.97,57.26,25813.0
2019-01-11 13:30:00,57.19,57.84,57.19,57.84,28299.0,57.19,57.84,57.19,57.84,28299.0
2019-01-11 14:00:00,57.7,57.95,57.64,57.69,30296.0,57.7,57.95,57.64,57.69,30296.0
2019-01-11 14:30:00,57.7,57.76,57.48,57.63,22305.0,57.7,57.76,57.48,57.63,22305.0
2019-01-11 15:00:00,57.62,57.8,57.48,57.66,52753.0,57.62,57.8,57.48,57.66,52753.0
2019-01-11 15:30:00,57.73,58.1,57.65,57.8,99499.0,57.73,58.1,57.65,57.8,99499.0
2019-01-14 09:30:00,57.12,57.9,56.76,57.67,37892.0,57.12,57.9,56.76,57.67,37892.0
2019-01-14 10:00:00,57.67,58.11,57.27,57.27,28443.0,57.67,58.11,57.27,57.27,28443.0
2019-01-14 10:30:00,57.34,57.58,57.17,57.32,17731.0,57.34,57.58,57.17,57.32,17731.0
2019-01-14 11:00:00,57.37,57.37,56.88,57.12,26019.0,57.37,57.37,56.88,57.12,26019.0
2019-01-14 11:30:00,57.03,57.2,56.71,56.71,18625.0,57.03,57.2,56.71,56.71,18625.0
2019-01-14 12:00:00,56.67,56.67,56.33,56.48,16840.0,56.67,56.67,56.33,56.48,16840.0
2019-01-14 12:30:00,56.5,56.83,56.42,56.68,23635.0,56.5,56.83,56.42,56.68,23635.0
2019-01-14 13:00:00,56.61,57.14,56.6,56.99,22310.0,56.61,57.14,56.6,56.99,22310.0
2019-01-14 13:30:00,56.94,57.11,56.94,56.99,14406.0,56.94,57.11,56.94,56.99,14406.0
2019-01-14 14:00:00,56.97,56.99,56.66,56.8,19494.0,56.97,56.99,56.66,56.8,19494.0
2019-01-14 14:30:00,56.84,56.96,56.63,56.67,28959.0,56.84,56.96,56.63,56.67,28959.0
2019-01-14 15:00:00,56.65,56.77,56.47,56.74,28491.0,56.65,56.77,56.47,56.74,28491.0
2019-01-14 15:30:00,56.74,56.81,56.34,56.35,111331.0,56.74,56.81,56.34,56.35,111331.0
2019-01-15 09:30:00,56.5,57.9,56.5,57.64,56811.0,56.5,57.9,56.5,57.64,56811.0
2019-01-15 10:00:00,57.67,58.05,57.64,57.94,57256.0,57.67,58.05,57.64,57.94,57256.0
2019-01-15 10:30:00,58.0,58.24,57.79,58.08,23413.0,58.0,58.24,57.79,58.08,23413.0
2019-01-15 11:00:00,58.03,58.13,57.77,57.89,21448.0,58.03,58.13,57.77,57.89,21448.0
2019-01-15 11:30:00,57.89,58.27,57.87,58.25,18708.0,57.89,58.27,57.87,58.25,18708.0
2019-01-15 12:00:00,58.24,58.3,58.01,58.11,21629.0,58.24,58.3,58.01,58.11,21629.0
2019-01-15 12:30:00,58.06,58.08,57.87,57.91,13416.0,58.06,58.08,57.87,57.91,13416.0
2019-01-15 13:00:00,57.92,58.13,57.89,58.11,15358.0,57.92,58.13,57.89,58.11,15358.0
2019-01-15 13:30:00,58.12,58.43,58.04,58.33,66384.0,58.12,58.43,58.04,58.33,66384.0
2019-01-15 14:00:00,58.34,58.48,58.19,58.3,23422.0,58.34,58.48,58.19,58.3,23422.0
2019-01-15 14:30:00,58.26,58.34,57.87,58.04,47432.0,58.26,58.34,57.87,58.04,47432.0
2019-01-15 15:00:00,58.04,58.18,57.96,58.13,37613.0,58.04,58.18,57.96,58.13,37613.0
2019-01-15 15:30:00,58.13,58.29,57.92,58.25,123635.0,58.13,58.29,57.92,58.25,123635.0
2019-01-16 09:30:00,57.89,58.71,56.71,58.57,110205.0,57.89,58.71,56.71,58.57,110205.0
2019-01-16 10:00:00,58.55,58.82,58.45,58.55,56373.0,58.55,58.82,58.45,58.55,56373.0
2019-01-16 10:30:00,58.45,58.55,57.78,57.78,22007.0,58.45,58.55,57.78,57.78,22007.0
2019-01-16 11:00:00,57.73,57.89,57.53,57.83,25273.0,57.73,57.89,57.53,57.83,25273.0
2019-01-16 11:30:00,57.72,58.01,57.68,57.72,17508.0,57.72,58.01,57.68,57.72,17508.0
2019-01-16 12:00:00,57.67,58.04,57.59,57.7,15408.0,57.67,58.04,57.59,57.7,15408.0
2019-01-16 12:30:00,57.69,57.86,57.61,57.7,22638.0,57.69,57.86,57.61,57.7,22638.0
2019-01-16 13:00:00,57.69,57.84,57.62,57.76,12277.0,57.69,57.84,57.62,57.76,12277.0
2019-01-16 13:30:00,57.8,58.02,57.76,57.96,16394.0,57.8,58.02,57.76,57.96,16394.0
2019-01-16 14:00:00,57.97,58.06,57.9,57.98,11985.0,57.97,58.06,57.9,57.98,11985.0
2019-01-16 14:30:00,57.93,58.08,57.65,57.69,16160.0,57.93,58.08,57.65,57.69,16160.0
2019-01-16 15:00:00,57.63,57.85,57.6,57.76,19453.0,57.63,57.85,57.6,57.76,19453.0
2019-01-16 15:30:00,57.76,57.76,57.13,57.13,78566.0,57.76,57.76,57.13,57.13,78566.0
2019-01-17 09:30:00,56.97,57.94,56.97,57.59,21763.0,56.97,57.94,56.97,57.59,21763.0
2019-01-17 10:00:00,57.72,57.72,57.13,57.24,18501.0,57.72,57.72,57.13,57.24,18501.0
2019-01-17 10:30:00,57.2,57.22,56.88,56.91,14318.0,57.2,57.22,56.88,56.91,14318.0
2019-01-17 11:00:00,56.9,57.52,56.63,57.52,35129.0,56.9,57.52,56.63,57.52,35129.0
2019-01-17 11:30:00,57.4,57.57,57.37,57.41,18302.0,57.4,57.57,57.37,57.41,18302.0
2019-01-17 12:00:00,57.39,57.82,57.34,57.72,32754.0,57.39,57.82,57.34,57.72,32754.0
2019-01-17 12:30:00,57.73,57.83,57.44,57.44,21984.0,57.73,57.83,57.44,57.44,21984.0
2019-01-17 13:00:00,57.43,57.65,57.41,57.6,20108.0,57.43,57.65,57.41,57.6,20108.0
2019-01-17 13:30:00,57.59,57.91,57.57,57.84,33723.0,57.59,57.91,57.57,57.84,33723.0
2019-01-17 14:00:00,57.9,58.05,57.86,57.99,41882.0,57.9,58.05,57.86,57.99,41882.0
2019-01-17 14:30:00,57.99,58.19,57.59,57.67,61137.0,57.99,58.19,57.59,57.67,61137.0
2019-01-17 15:00:00,57.67,57.76,57.46,57.75,27219.0,57.67,57.76,57.46,57.75,27219.0
2019-01-17 15:30:00,57.71,57.77,57.37,57.6,79789.0,57.71,57.77,57.37,57.6,79789.0
2019-01-18 09:30:00,57.95,58.13,57.0,57.17,45227.0,57.95,58.13,57.0,57.17,45227.0
2019-01-18 10:00:00,57.24,57.31,56.68,56.93,42971.0,57.24,57.31,56.68,56.93,42971.0
2019-01-18 10:30:00,56.86,57.16,56.76,56.89,48834.0,56.86,57.16,56.76,56.89,48834.0
2019-01-18 11:00:00,56.89,57.03,56.61,56.62,44940.0,56.89,57.03,56.61,56.62,44940.0
2019-01-18 11:30:00,56.66,56.74,56.44,56.7,64429.0,56.66,56.74,56.44,56.7,64429.0
2019-01-18 12:00:00,56.68,56.98,56.67,56.92,31187.0,56.68,56.98,56.67,56.92,31187.0
2019-01-18 12:30:00,56.97,57.29,56.89,57.24,49390.0,56.97,57.29,56.89,57.24,49390.0
2019-01-18 13:00:00,57.24,57.25,56.93,56.98,14634.0,57.24,57.25,56.93,56.98,14634.0
2019-01-18 13:30:00,56.96,57.12,56.79,56.96,26799.0,56.96,57.12,56.79,56.96,26799.0
2019-01-18 14:00:00,56.95,57.25,56.9,57.16,23417.0,56.95,57.25,56.9,57.16,23417.0
2019-01-18 14:30:00,57.16,57.43,57.13,57.37,21356.0,57.16,57.43,57.13,57.37,21356.0
2019-01-18 15:00:00,57.37,57.53,57.24,57.39,24082.0,57.37,57.53,57.24,57.39,24082.0
2019-01-18 15:30:00,57.39,58.06,57.34,58.03,148616.0,57.39,58.06,57.34,58.03,148616.0
2019-01-22 09:30:00,57.45,58.39,57.03,57.62,32586.0,57.45,58.39,57.03,57.62,32586.0
2019-01-22 10:00:00,57.61,58.21,57.42,58.01,49944.0,57.61,58.21,57.42,58.01,49944.0
2019-01-22 10:30:00,58.0,58.06,57.78,57.91,35033.0,58.0,58.06,57.78,57.91,35033.0
2019-01-22 11:00:00,57.94,57.98,57.64,57.73,31797.0,57.94,57.98,57.64,57.73,31797.0
2019-01-22 11:30:00,57.73,57.75,57.12,57.28,33275.0,57.73,57.75,57.12,57.28,33275.0
2019-01-22 12:00:00,57.28,57.5,57.21,57.32,24057.0,57.28,57.5,57.21,57.32,24057.0
2019-01-22 12:30:00,57.36,57.43,57.27,57.41,21781.0,57.36,57.43,57.27,57.41,21781.0
2019-01-22 13:00:00,57.33,57.33,56.98,57.2,16687.0,57.33,57.33,56.98,57.2,16687.0
2019-01-22 13:30:00,57.16,57.44,57.11,57.34,21638.0,57.16,57.44,57.11,57.34,21638.0
2019-01-22 14:00:00,57.39,57.39,57.09,57.09,13664.0,57.39,57.39,57.09,57.09,13664.0
2019-01-22 14:30:00,57.08,57.08,56.65,56.79,24435.0,57.08,57.08,56.65,56.79,24435.0
2019-01-22 15:00:00,56.77,57.38,56.74,57.38,28234.0,56.77,57.38,56.74,57.38,28234.0
2019-01-22 15:30:00,57.33,57.53,57.18,57.44,86490.0,57.33,57.53,57.18,57.44,86490.0
2019-01-23 09:30:00,57.54,59.27,57.54,59.08,104388.0,57.54,59.27,57.54,59.08,104388.0
2019-01-23 10:00:00,59.23,59.31,58.52,58.53,41402.0,59.23,59.31,58.52,58.53,41402.0
2019-01-23 10:30:00,58.57,58.62,58.08,58.25,60579.0,58.57,58.62,58.08,58.25,60579.0
2019-01-23 11:00:00,58.26,58.33,57.47,57.55,59538.0,58.26,58.33,57.47,57.55,59538.0
2019-01-23 11:30:00,57.61,57.7,57.05,57.05,55277.0,57.61,57.7,57.05,57.05,55277.0
2019-01-23 12:00:00,57.11,57.11,56.63,56.95,26001.0,57.11,57.11,56.63,56.95,26001.0
2019-01-23 12:30:00,57.06,57.23,56.94,57.04,18323.0,57.06,57.23,56.94,57.04,18323.0
2019-01-23 13:00:00,57.08,57.11,56.68,56.98,20489.0,57.08,57.11,56.68,56.98,20489.0
2019-01-23 13:30:00,56.98,57.18,56.73,56.82,17115.0,56.98,57.18,56.73,56.82,17115.0
2019-01-23 14:00:00,56.84,57.06,56.8,56.99,22822.0,56.84,57.06,56.8,56.99,22822.0
2019-01-23 14:30:00,56.98,57.13,56.85,56.96,27314.0,56.98,57.13,56.85,56.96,27314.0
2019-01-23 15:00:00,56.94,57.11,56.85,57.07,24719.0,56.94,57.11,56.85,57.07,24719.0
2019-01-23 15:30:00,57.09,57.52,57.08,57.2,106767.0,57.09,57.52,57.08,57.2,106767.0
2019-01-24 09:30:00,57.08,57.44,56.3,56.74,57602.0,57.08,57.44,56.3,56.74,57602.0
2019-01-24 10:00:00,56.83,57.03,56.48,56.72,61694.0,56.83,57.03,56.48,56.72,61694.0
2019-01-24 10:30:00,56.72,57.07,56.45,56.56,54519.0,56.72,57.07,56.45,56.56,54519.0
2019-01-24 11:00:00,56.59,56.74,56.11,56.74,69360.0,56.59,56.74,56.11,56.74,69360.0
2019-01-24 11:30:00,56.76,57.02,56.57,56.77,124855.0,56.76,57.02,56.57,56.77,124855.0
2019-01-24 12:00:00,56.74,56.78,56.4,56.4,103773.0,56.74,56.78,56.4,56.4,103773.0
2019-01-24 12:30:00,56.42,56.6,56.15,56.51,30425.0,56.42,56.6,56.15,56.51,30425.0
2019-01-24 13:00:00,56.56,56.9,56.55,56.9,16355.0,56.56,56.9,56.55,56.9,16355.0
2019-01-24 13:30:00,56.94,57.1,56.91,57.05,23253.0,56.94,57.1,56.91,57.05,23253.0
2019-01-24 14:00:00,57.0,57.16,56.84,56.97,19254.0,57.0,57.16,56.84,56.97,19254.0
2019-01-24 14:30:00,56.94,57.06,56.84,56.95,27955.0,56.94,57.06,56.84,56.95,27955.0
2019-01-24 15:00:00,56.98,57.01,56.85,56.91,25801.0,56.98,57.01,56.85,56.91,25801.0
2019-01-24 15:30:00,56.89,57.08,56.76,57.06,71956.0,56.89,57.08,56.76,57.06,71956.0
2019-01-25 09:30:00,57.24,57.87,56.96,56.99,41176.0,57.24,57.87,56.96,56.99,41176.0
2019-01-25 10:00:00,57.19,58.06,57.14,58.02,26435.0,57.19,58.06,57.14,58.02,26435.0
2019-01-25 10:30:00,58.09,58.24,57.59,58.23,36916.0,58.09,58.24,57.59,58.23,36916.0
2019-01-25 11:00:00,58.17,58.21,57.56,57.99,37579.0,58.17,58.21,57.56,57.99,37579.0
2019-01-25 11:30:00,57.98,58.2,57.77,58.14,29174.0,57.98,58.2,57.77,58.14,29174.0
2019-01-25 12:00:00,58.14,58.19,57.89,58.19,22246.0,58.14,58.19,57.89,58.19,22246.0
2019-01-25 12:30:00,58.12,58.15,57.86,58.12,9971.0,58.12,58.15,57.86,58.12,9971.0
2019-01-25 13:00:00,58.1,58.58,58.05,58.58,66935.0,58.1,58.58,58.05,58.58,66935.0
2019-01-25 13:30:00,58.54,58.68,58.44,58.47,24225.0,58.54,58.68,58.44,58.47,24225.0
2019-01-25 14:00:00,58.43,58.57,58.26,58.3,23570.0,58.43,58.57,58.26,58.3,23570.0
2019-01-25 14:30:00,58.29,58.49,58.18,58.4,88067.0,58.29,58.49,58.18,58.4,88067.0
2019-01-25 15:00:00,58.42,58.62,58.35,58.38,94406.0,58.42,58.62,58.35,58.38,94406.0
2019-01-25 15:30:00,58.44,58.85,58.18,58.82,161962.0,58.44,58.85,58.18,58.82,161962.0
2019-01-28 09:30:00,58.22,58.52,57.11,57.55,47738.0,58.22,58.52,57.11,57.55,47738.0
2019-01-28 10:00:00,57.56,58.09,57.21,57.79,16756.0,57.56,58.09,57.21,57.79,16756.0
2019-01-28 10:30:00,57.71,57.8,57.44,57.55,35685.0,57.71,57.8,57.44,57.55,35685.0
2019-01-28 11:00:00,57.55,57.74,57.35,57.74,22370.0,57.55,57.74,57.35,57.74,22370.0
2019-01-28 11:30:00,57.67,57.72,57.03,57.34,37882.0,57.67,57.72,57.03,57.34,37882.0
2019-01-28 12:00:00,57.3,57.65,57.07,57.34,42531.0,57.3,57.65,57.07,57.34,42531.0
2019-01-28 12:30:00,57.35,57.46,57.09,57.15,29091.0,57.35,57.46,57.09,57.15,29091.0
2019-01-28 13:00:00,57.18,57.5,57.14,57.36,23693.0,57.18,57.5,57.14,57.36,23693.0
2019-01-28 13:30:00,57.36,57.39,57.1,57.17,28262.0,57.36,57.39,57.1,57.17,28262.0
2019-01-28 14:00:00,57.2,57.25,57.04,57.16,27631.0,57.2,57.25,57.04,57.16,27631.0
2019-01-28 14:30:00,57.17,57.59,57.08,57.25,36544.0,57.17,57.59,57.08,57.25,36544.0
2019-01-28 15:00:00,57.26,57.34,56.99,56.99,54887.0,57.26,57.34,56.99,56.99,54887.0
2019-01-28 15:30:00,56.97,57.12,56.7,56.97,150147.0,56.97,57.12,56.7,56.97,150147.0
2019-01-29 09:30:00,56.2,56.81,54.04,54.95,136807.0,56.2,56.81,54.04,54.95,136807.0
2019-01-29 10:00:00,55.01,56.0,54.92,55.84,88303.0,55.01,56.0,54.92,55.84,88303.0
2019-01-29 10:30:00,55.83,56.07,54.96,55.13,47092.0,55.83,56.07,54.96,55.13,47092.0
2019-01-29 11:00:00,55.06,55.45,54.83,55.34,46772.0,55.06,55.45,54.83,55.34,46772.0
2019-01-29 11:30:00,55.39,55.58,55.31,55.57,25984.0,55.39,55.58,55.31,55.57,25984.0
2019-01-29 12:00:00,55.57,55.57,55.08,55.19,37696.0,55.57,55.57,55.08,55.19,37696.0
2019-01-29 12:30:00,55.28,55.45,54.83,54.83,36695.0,55.28,55.45,54.83,54.83,36695.0
2019-01-29 13:00:00,54.86,55.11,54.69,54.93,25198.0,54.86,55.11,54.69,54.93,25198.0
2019-01-29 13:30:00,54.93,55.07,54.72,54.86,21147.0,54.93,55.07,54.72,54.86,21147.0
2019-01-29 14:00:00,54.85,54.99,54.37,54.42,70839.0,54.85,54.99,54.37,54.42,70839.0
2019-01-29 14:30:00,54.41,54.64,54.37,54.43,28708.0,54.41,54.64,54.37,54.43,28708.0
2019-01-29 15:00:00,54.42,54.72,54.41,54.64,27533.0,54.42,54.72,54.41,54.64,27533.0
2019-01-29 15:30:00,54.64,54.68,54.38,54.56,126905.0,54.64,54.68,54.38,54.56,126905.0
2019-01-30 09:30:00,54.64,54.98,54.18,54.51,39938.0,54.64,54.98,54.18,54.51,39938.0
2019-01-30 10:00:00,54.44,54.64,54.01,54.39,38467.0,54.44,54.64,54.01,54.39,38467.0
2019-01-30 10:30:00,54.37,54.45,53.99,54.16,25914.0,54.37,54.45,53.99,54.16,25914.0
2019-01-30 11:00:00,54.14,54.36,54.1,54.25,36777.0,54.14,54.36,54.1,54.25,36777.0
2019-01-30 11:30:00,54.22,54.79,54.21,54.72,32791.0,54.22,54.79,54.21,54.72,32791.0
2019-01-30 12:00:00,54.71,55.22,54.71,55.19,98269.0,54.71,55.22,54.71,55.19,98269.0
2019-01-30 12:30:00,55.22,55.23,55.01,55.04,13344.0,55.22,55.23,55.01,55.04,13344.0
2019-01-30 13:00:00,55.07,55.13,54.67,54.8,23872.0,55.07,55.13,54.67,54.8,23872.0
2019-01-30 13:30:00,54.86,54.86,54.64,54.72,7521.0,54.86,54.86,54.64,54.72,7521.0
2019-01-30 14:00:00,54.65,55.39,54.65,55.26,38702.0,54.65,55.39,54.65,55.26,38702.0
2019-01-30 14:30:00,55.22,55.47,54.96,55.45,19496.0,55.22,55.47,54.96,55.45,19496.0
2019-01-30 15:00:00,55.45,55.79,55.41,55.59,41442.0,55.45,55.79,55.41,55.59,41442.0
2019-01-30 15:30:00,55.56,55.93,55.26,55.93,106755.0,55.56,55.93,55.26,55.93,106755.0
2019-01-31 09:30:00,56.05,56.39,55.52,56.2,39741.0,56.05,56.39,55.52,56.2,39741.0
2019-01-31 10:00:00,56.19,56.4,56.05,56.2,28044.0,56.19,56.4,56.05,56.2,28044.0
2019-01-31 10:30:00,56.18,56.35,55.94,56.09,41977.0,56.18,56.35,55.94,56.09,41977.0
2019-01-31 11:00:00,56.08,57.35,56.0,57.29,85826.0,56.08,57.35,56.0,57.29,85826.0
2019-01-31 11:30:00,57.25,57.32,56.97,57.28,21591.0,57.25,57.32,56.97,57.28,21591.0
2019-01-31 12:00:00,57.3,57.33,57.1,57.17,25215.0,57.3,57.33,57.1,57.17,25215.0
2019-01-31 12:30:00,57.16,57.25,57.01,57.19,29219.0,57.16,57.25,57.01,57.19,29219.0
2019-01-31 13:00:00,57.15,57.35,57.09,57.26,35768.0,57.15,57.35,57.09,57.26,35768.0
2019-01-31 13:30:00,57.3,57.45,57.18,57.39,24270.0,57.3,57.45,57.18,57.39,24270.0
2019-01-31 14:00:00,57.38,57.55,57.25,57.48,40547.0,57.38,57.55,57.25,57.48,40547.0
2019-01-31 14:30:00,57.51,57.58,57.45,57.48,28855.0,57.51,57.58,57.45,57.48,28855.0
2019-01-31 15:00:00,57.43,57.85,57.35,57.85,52323.0,57.43,57.85,57.35,57.85,52323.0
2019-01-31 15:30:00,57.85,58.14,57.64,57.97,164083.0,57.85,58.14,57.64,57.97,164083.0
2019-02-01 09:30:00,58.1,58.72,57.74,57.84,99325.0,58.1,58.72,57.74,57.84,99325.0
2019-02-01 10:00:00,57.84,58.18,57.64,58.14,31161.0,57.84,58.18,57.64,58.14,31161.0
2019-02-01 10:30:00,58.18,58.34,57.93,57.97,34626.0,58.18,58.34,57.93,57.97,34626.0
2019-02-01 11:00:00,58.0,58.23,57.87,58.02,18381.0,58.0,58.23,57.87,58.02,18381.0
2019-02-01 11:30:00,57.88,58.13,57.88,58.1,41936.0,57.88,58.13,57.88,58.1,41936.0
2019-02-01 12:00:00,58.09,58.44,58.06,58.23,29154.0,58.09,58.44,58.06,58.23,29154.0
2019-02-01 12:30:00,58.26,58.29,57.99,58.11,17430.0,58.26,58.29,57.99,58.11,17430.0
2019-02-01 13:00:00,58.11,58.21,57.96,58.07,17077.0,58.11,58.21,57.96,58.07,17077.0
2019-02-01 13:30:00,58.12,58.21,57.98,58.05,27359.0,58.12,58.21,57.98,58.05,27359.0
2019-02-01 14:00:00,58.03,58.18,57.89,58.14,21326.0,58.03,58.18,57.89,58.14,21326.0
2019-02-01 14:30:00,58.16,58.22,58.02,58.09,29454.0,58.16,58.22,58.02,58.09,29454.0
2019-02-01 15:00:00,58.11,58.15,58.06,58.15,28699.0,58.11,58.15,58.06,58.15,28699.0
2019-02-01 15:30:00,58.16,58.55,58.1,58.49,145568.0,58.16,58.55,58.1,58.49,145568.0
2019-02-04 09:30:00,58.55,59.12,57.53,58.66,62396.0,58.55,59.12,57.53,58.66,62396.0
2019-02-04 10:00:00,58.64,58.73,58.38,58.58,23510.0,58.64,58.73,58.38,58.58,23510.0
2019-02-04 10:30:00,58.5,58.76,58.4,58.58,18233.0,58.5,58.76,58.4,58.58,18233.0
2019-02-04 11:00:00,58.51,58.73,58.44,58.55,12564.0,58.51,58.73,58.44,58.55,12564.0
2019-02-04 11:30:00,58.53,58.55,58.33,58.5,26117.0,58.53,58.55,58.33,58.5,26117.0
2019-02-04 12:00:00,58.51,58.53,58.3,58.37,22922.0,58.51,58.53,58.3,58.37,22922.0
2019-02-04 12:30:00,58.35,58.57,58.35,58.47,18002.0,58.35,58.57,58.35,58.47,18002.0
2019-02-04 13:00:00,58.46,58.65,58.46,58.51,19606.0,58.46,58.65,58.46,58.51,19606.0
2019-02-04 13:30:00,58.49,58.82,58.49,58.79,13594.0,58.49,58.82,58.49,58.79,13594.0
2019-02-04 14:00:00,58.77,58.9,58.76,58.89,16506.0,58.77,58.9,58.76,58.89,16506.0
2019-02-04 14:30:00,58.88,58.91,58.75,58.8,13846.0,58.88,58.91,58.75,58.8,13846.0
2019-02-04 15:00:00,58.8,58.8,58.63,58.7,21260.0,58.8,58.8,58.63,58.7,21260.0
2019-02-04 15:30:00,58.69,59.08,58.45,58.95,118234.0,58.69,59.08,58.45,58.95,118234.0
2019-02-05 09:30:00,58.52,59.5,58.05,59.09,73607.0,58.52,59.5,58.05,59.09,73607.0
2019-02-05 10:00:00,59.0,59.09,58.4,58.65,27677.0,59.0,59.09,58.4,58.65,27677.0
2019-02-05 10:30:00,58.69,58.85,58.46,58.47,17312.0,58.69,58.85,58.46,58.47,17312.0
2019-02-05 11:00:00,58.43,58.94,58.42,58.87,24404.0,58.43,58.94,58.42,58.87,24404.0
2019-02-05 11:30:00,58.88,59.05,58.44,58.44,24816.0,58.88,59.05,58.44,58.44,24816.0
2019-02-05 12:00:00,58.46,58.6,58.09,58.21,36125.0,58.46,58.6,58.09,58.21,36125.0
2019-02-05 12:30:00,58.24,58.39,58.1,58.24,32219.0,58.24,58.39,58.1,58.24,32219.0
2019-02-05 13:00:00,58.26,58.45,58.2,58.43,24496.0,58.26,58.45,58.2,58.43,24496.0
2019-02-05 13:30:00,58.4,58.47,58.23,58.35,7929.0,58.4,58.47,58.23,58.35,7929.0
2019-02-05 14:00:00,58.36,58.61,58.36,58.41,13740.0,58.36,58.61,58.36,58.41,13740.0
2019-02-05 14:30:00,58.42,58.52,58.3,58.47,11490.0,58.42,58.52,58.3,58.47,11490.0
2019-02-05 15:00:00,58.44,58.51,58.4,58.48,18076.0,58.44,58.51,58.4,58.48,18076.0
2019-02-05 15:30:00,58.46,58.48,58.22,58.25,54798.0,58.46,58.48,58.22,58.25,54798.0
2019-02-06 09:30:00,58.3,58.86,58.23,58.34,59358.0,58.3,58.86,58.23,58.34,59358.0
2019-02-06 10:00:00,58.38,58.39,58.0,58.15,34800.0,58.38,58.39,58.0,58.15,34800.0
2019-02-06 10:30:00,58.27,58.61,58.27,58.51,28363.0,58.27,58.61,58.27,58.51,28363.0
2019-02-06 11:00:00,58.51,58.75,58.47,58.53,23500.0,58.51,58.75,58.47,58.53,23500.0
2019-02-06 11:30:00,58.54,58.83,58.5,58.58,30669.0,58.54,58.83,58.5,58.58,30669.0
2019-02-06 12:00:00,58.55,58.62,58.37,58.57,17628.0,58.55,58.62,58.37,58.57,17628.0
2019-02-06 12:30:00,58.54,58.56,58.35,58.43,12519.0,58.54,58.56,58.35,58.43,12519.0
2019-02-06 13:00:00,58.45,58.75,58.44,58.62,13499.0,58.45,58.75,58.44,58.62,13499.0
2019-02-06 13:30:00,58.57,58.66,58.43,58.48,11415.0,58.57,58.66,58.43,58.48,11415.0
2019-02-06 14:00:00,58.46,58.46,58.1,58.12,17786.0,58.46,58.46,58.1,58.12,17786.0
2019-02-06 14:30:00,58.12,58.36,58.08,58.2,17604.0,58.12,58.36,58.08,58.2,17604.0
2019-02-06 15:00:00,58.26,58.45,58.18,58.2,21771.0,58.26,58.45,58.18,58.2,21771.0
2019-02-06 15:30:00,58.22,58.35,58.01,58.02,61349.0,58.22,58.35,58.01,58.02,61349.0
2019-02-07 09:30:00,58.0,58.35,57.5,58.23,32773.0,58.0,58.35,57.5,58.23,32773.0
2019-02-07 10:00:00,58.11,58.42,58.0,58.18,31177.0,58.11,58.42,58.0,58.18,31177.0
2019-02-07 10:30:00,58.24,58.37,57.68,57.86,27946.0,58.24,58.37,57.68,57.86,27946.0
2019-02-07 11:00:00,57.85,57.98,57.66,57.8,38217.0,57.85,57.98,57.66,57.8,38217.0
2019-02-07 11:30:00,57.81,58.05,57.56,57.97,30053.0,57.81,58.05,57.56,57.97,30053.0
2019-02-07 12:00:00,57.93,58.09,57.58,58.0,33912.0,57.93,58.09,57.58,58.0,33912.0
2019-02-07 12:30:00,58.0,58.1,57.78,57.85,50277.0,58.0,58.1,57.78,57.85,50277.0
2019-02-07 13:00:00,57.85,58.01,57.83,57.98,28200.0,57.85,58.01,57.83,57.98,28200.0
2019-02-07 13:30:00,57.92,58.25,57.87,58.09,27230.0,57.92,58.25,57.87,58.09,27230.0
2019-02-07 14:00:00,58.07,58.13,57.9,58.11,43215.0,58.07,58.13,57.9,58.11,43215.0
2019-02-07 14:30:00,58.09,58.12,57.91,57.98,46163.0,58.09,58.12,57.91,57.98,46163.0
2019-02-07 15:00:00,58.0,58.21,57.97,58.09,43117.0,58.0,58.21,57.97,58.09,43117.0
2019-02-07 15:30:00,58.1,58.21,57.98,58.03,112936.0,58.1,58.21,57.98,58.03,112936.0
2019-02-08 09:30:00,57.71,58.49,57.71,57.92,17328.0,57.71,58.49,57.71,57.92,17328.0
2019-02-08 10:00:00,58.05,58.51,57.88,58.05,24706.0,58.05,58.51,57.88,58.05,24706.0
2019-02-08 10:30:00,58.1,58.62,58.1,58.35,37279.0,58.1,58.62,58.1,58.35,37279.0
2019-02-08 11:00:00,58.32,58.32,57.94,58.14,14370.0,58.32,58.32,57.94,58.14,14370.0
2019-02-08 11:30:00,58.14,58.31,57.94,58.31,53014.0,58.14,58.31,57.94,58.31,53014.0
2019-02-08 12:00:00,58.29,58.32,58.02,58.2,10910.0,58.29,58.32,58.02,58.2,10910.0
2019-02-08 12:30:00,58.28,58.75,58.28,58.58,9608.0,58.28,58.75,58.28,58.58,9608.0
2019-02-08 13:00:00,58.58,58.73,58.47,58.54,6600.0,58.58,58.73,58.47,58.54,6600.0
2019-02-08 13:30:00,58.53,58.68,58.37,58.58,6300.0,58.53,58.68,58.37,58.58,6300.0
2019-02-08 14:00:00,58.66,58.99,58.58,58.99,23621.0,58.66,58.99,58.58,58.99,23621.0
2019-02-08 14:30:00,59.0,59.26,58.88,59.19,69665.0,59.0,59.26,58.88,59.19,69665.0
2019-02-08 15:00:00,59.14,59.14,58.71,58.82,24621.0,59.14,59.14,58.71,58.82,24621.0
2019-02-08 15:30:00,58.92,58.93,58.51,58.74,83812.0,58.92,58.93,58.51,58.74,83812.0
2019-02-11 09:30:00,58.4,59.11,57.99,58.24,80443.0,58.4,59.11,57.99,58.24,80443.0
2019-02-11 10:00:00,58.13,58.87,58.12,58.76,26396.0,58.13,58.87,58.12,58.76,26396.0
2019-02-11 10:30:00,58.76,58.96,58.69,58.75,21909.0,58.76,58.96,58.69,58.75,21909.0
2019-02-11 11:00:00,58.72,58.95,58.7,58.83,13533.0,58.72,58.95,58.7,58.83,13533.0
2019-02-11 11:30:00,58.71,58.82,58.4,58.66,19480.0,58.71,58.82,58.4,58.66,19480.0
2019-02-11 12:00:00,58.62,58.74,58.41,58.46,19005.0,58.62,58.74,58.41,58.46,19005.0
2019-02-11 12:30:00,58.45,58.46,58.18,58.34,19495.0,58.45,58.46,58.18,58.34,19495.0
2019-02-11 13:00:00,58.3,58.53,58.23,58.39,13273.0,58.3,58.53,58.23,58.39,13273.0
2019-02-11 13:30:00,58.36,58.48,58.17,58.31,43872.0,58.36,58.48,58.17,58.31,43872.0
2019-02-11 14:00:00,58.3,58.42,58.22,58.33,18418.0,58.3,58.42,58.22,58.33,18418.0
2019-02-11 14:30:00,58.33,58.49,58.28,58.33,27829.0,58.33,58.49,58.28,58.33,27829.0
2019-02-11 15:00:00,58.31,58.87,58.29,58.87,40262.0,58.31,58.87,58.29,58.87,40262.0
2019-02-11 15:30:00,58.89,59.15,58.77,59.1,147812.0,58.89,59.15,58.77,59.1,147812.0
2019-02-12 09:30:00,59.36,59.78,59.08,59.72,29774.0,59.36,59.78,59.08,59.72,29774.0
2019-02-12 10:00:00,59.69,59.91,59.54,59.54,47296.0,59.69,59.91,59.54,59.54,47296.0
2019-02-12 10:30:00,59.57,59.79,59.37,59.65,40493.0,59.57,59.79,59.37,59.65,40493.0
2019-02-12 11:00:00,59.57,59.78,59.5,59.64,27095.0,59.57,59.78,59.5,59.64,27095.0
2019-02-12 11:30:00,59.62,59.75,59.3,59.75,29926.0,59.62,59.75,59.3,59.75,29926.0
2019-02-12 12:00:00,59.68,59.75,59.47,59.52,16292.0,59.68,59.75,59.47,59.52,16292.0
2019-02-12 12:30:00,59.58,59.68,59.52,59.64,18980.0,59.58,59.68,59.52,59.64,18980.0
2019-02-12 13:00:00,59.68,59.73,59.56,59.71,11589.0,59.68,59.73,59.56,59.71,11589.0
2019-02-12 13:30:00,59.65,59.87,59.63,59.78,19945.0,59.65,59.87,59.63,59.78,19945.0
2019-02-12 14:00:00,59.77,59.97,59.73,59.85,21977.0,59.77,59.97,59.73,59.85,21977.0
2019-02-12 14:30:00,59.85,59.98,59.84,59.96,13757.0,59.85,59.98,59.84,59.96,13757.0
2019-02-12 15:00:00,59.97,59.99,59.57,59.59,61119.0,59.97,59.99,59.57,59.59,61119.0
2019-02-12 15:30:00,59.59,59.75,59.18,59.66,102960.0,59.59,59.75,59.18,59.66,102960.0
2019-02-13 09:30:00,59.88,60.47,58.73,59.8,90564.0,59.88,60.47,58.73,59.8,90564.0
2019-02-13 10:00:00,59.77,60.17,59.64,59.85,35963.0,59.77,60.17,59.64,59.85,35963.0
2019-02-13 10:30:00,59.92,60.78,59.82,60.65,133732.0,59.92,60.78,59.82,60.65,133732.0
2019-02-13 11:00:00,60.7,60.85,60.42,60.63,54075.0,60.7,60.85,60.42,60.63,54075.0
2019-02-13 11:30:00,60.63,60.77,60.56,60.66,24068.0,60.63,60.77,60.56,60.66,24068.0
2019-02-13 12:00:00,60.72,60.92,60.24,60.44,51515.0,60.72,60.92,60.24,60.44,51515.0
2019-02-13 12:30:00,60.45,60.82,60.45,60.67,23172.0,60.45,60.82,60.45,60.67,23172.0
2019-02-13 13:00:00,60.67,60.79,60.52,60.62,24319.0,60.67,60.79,60.52,60.62,24319.0
2019-02-13 13:30:00,60.65,60.73,60.32,60.39,24493.0,60.65,60.73,60.32,60.39,24493.0
2019-02-13 14:00:00,60.39,60.72,60.39,60.59,24228.0,60.39,60.72,60.39,60.59,24228.0
2019-02-13 14:30:00,60.62,60.72,60.55,60.55,26171.0,60.62,60.72,60.55,60.55,26171.0
2019-02-13 15:00:00,60.53,60.72,60.53,60.69,23523.0,60.53,60.72,60.53,60.69,23523.0
2019-02-13 15:30:00,60.71,60.86,60.48,60.54,131434.0,60.71,60.86,60.48,60.54,131434.0
2019-02-14 09:30:00,60.19,60.55,59.71,60.05,22045.0,60.19,60.55,59.71,60.05,22045.0
2019-02-14 10:00:00,60.02,60.02,59.74,59.75,9890.0,60.02,60.02,59.74,59.75,9890.0
2019-02-14 10:30:00,59.85,60.09,59.64,59.83,23739.0,59.85,60.09,59.64,59.83,23739.0
2019-02-14 11:00:00,59.92,59.92,59.61,59.62,23221.0,59.92,59.92,59.61,59.62,23221.0
2019-02-14 11:30:00,59.57,59.65,59.44,59.5,17405.0,59.57,59.65,59.44,59.5,17405.0
2019-02-14 12:00:00,59.5,59.7,59.31,59.66,39755.0,59.5,59.7,59.31,59.66,39755.0
2019-02-14 12:30:00,59.65,59.65,59.47,59.5,10375.0,59.65,59.65,59.47,59.5,10375.0
2019-02-14 13:00:00,59.49,59.62,59.48,59.53,11251.0,59.49,59.62,59.48,59.53,11251.0
2019-02-14 13:30:00,59.51,59.6,59.47,59.48,11844.0,59.51,59.6,59.47,59.48,11844.0
2019-02-14 14:00:00,59.48,59.68,59.47,59.53,14860.0,59.48,59.68,59.47,59.53,14860.0
2019-02-14 14:30:00,59.57,59.61,59.41,59.41,19307.0,59.57,59.61,59.41,59.41,19307.0
2019-02-14 15:00:00,59.47,59.62,59.12,59.15,28681.0,59.47,59.62,59.12,59.15,28681.0
2019-02-14 15:30:00,59.15,59.16,58.6,58.89,98106.0,59.15,59.16,58.6,58.89,98106.0
2019-02-15 09:30:00,59.05,59.05,58.23,58.34,56001.0,59.05,59.05,58.23,58.34,56001.0
2019-02-15 10:00:00,58.39,58.58,58.27,58.27,28018.0,58.39,58.58,58.27,58.27,28018.0
2019-02-15 10:30:00,58.27,58.95,58.2,58.79,36861.0,58.27,58.95,58.2,58.79,36861.0
2019-02-15 11:00:00,58.76,58.88,58.65,58.67,31603.0,58.76,58.88,58.65,58.67,31603.0
2019-02-15 11:30:00,58.72,58.79,58.59,58.64,17950.0,58.72,58.79,58.59,58.64,17950.0
2019-02-15 12:00:00,58.67,58.99,58.6,58.9,15902.0,58.67,58.99,58.6,58.9,15902.0
2019-02-15 12:30:00,58.86,58.95,58.8,58.85,14436.0,58.86,58.95,58.8,58.85,14436.0
2019-02-15 13:00:00,58.85,58.87,58.62,58.65,14872.0,58.85,58.87,58.62,58.65,14872.0
2019-02-15 13:30:00,58.61,58.79,58.6,58.71,13087.0,58.61,58.79,58.6,58.71,13087.0
2019-02-15 14:00:00,58.75,58.95,58.7,58.77,23706.0,58.75,58.95,58.7,58.77,23706.0
2019-02-15 14:30:00,58.79,58.91,58.73,58.83,44242.0,58.79,58.91,58.73,58.83,44242.0
2019-02-15 15:00:00,58.82,58.88,58.57,58.64,27916.0,58.82,58.88,58.57,58.64,27916.0
2019-02-15 15:30:00,58.63,59.03,58.62,58.98,116727.0,58.63,59.03,58.62,58.98,116727.0
2019-02-19 09:30:00,58.67,59.52,58.27,58.75,46401.0,58.67,59.52,58.27,58.75,46401.0
2019-02-19 10:00:00,58.79,58.8,58.11,58.43,60864.0,58.79,58.8,58.11,58.43,60864.0
2019-02-19 10:30:00,58.39,58.57,58.3,58.41,20666.0,58.39,58.57,58.3,58.41,20666.0
2019-02-19 11:00:00,58.43,58.61,58.4,58.42,14950.0,58.43,58.61,58.4,58.42,14950.0
2019-02-19 11:30:00,58.41,58.61,58.12,58.31,22417.0,58.41,58.61,58.12,58.31,22417.0
2019-02-19 12:00:00,58.36,58.76,58.29,58.76,30580.0,58.36,58.76,58.29,58.76,30580.0
2019-02-19 12:30:00,58.8,58.8,58.67,58.69,9795.0,58.8,58.8,58.67,58.69,9795.0
2019-02-19 13:00:00,58.69,58.69,58.43,58.57,20779.0,58.69,58.69,58.43,58.57,20779.0
2019-02-19 13:30:00,58.57,58.57,58.31,58.35,13659.0,58.57,58.57,58.31,58.35,13659.0
2019-02-19 14:00:00,58.34,58.43,58.3,58.38,15030.0,58.34,58.43,58.3,58.38,15030.0
2019-02-19 14:30:00,58.38,58.68,58.31,58.54,16579.0,58.38,58.68,58.31,58.54,16579.0
2019-02-19 15:00:00,58.54,58.71,58.51,58.56,18419.0,58.54,58.71,58.51,58.56,18419.0
2019-02-19 15:30:00,58.56,58.74,58.49,58.49,63162.0,58.56,58.74,58.49,58.49,63162.0
2019-02-20 09:30:00,58.67,59.29,58.62,59.25,18661.0,58.67,59.29,58.62,59.25,18661.0
2019-02-20 10:00:00,59.17,59.3,58.5,58.5,42003.0,59.17,59.3,58.5,58.5,42003.0
2019-02-20 10:30:00,58.5,58.85,58.4,58.44,22829.0,58.5,58.85,58.4,58.44,22829.0
2019-02-20 11:00:00,58.39,58.5,58.32,58.33,24187.0,58.39,58.5,58.32,58.33,24187.0
2019-02-20 11:30:00,58.36,58.52,58.23,58.4,12025.0,58.36,58.52,58.23,58.4,12025.0
2019-02-20 12:00:00,58.41,58.41,57.9,57.91,16223.0,58.41,58.41,57.9,57.91,16223.0
2019-02-20 12:30:00,57.92,57.97,57.18,57.2,31527.0,57.92,57.97,57.18,57.2,31527.0
2019-02-20 13:00:00,57.21,57.81,56.98,57.8,46663.0,57.21,57.81,56.98,57.8,46663.0
2019-02-20 13:30:00,57.84,57.97,57.62,57.82,17208.0,57.84,57.97,57.62,57.82,17208.0
2019-02-20 14:00:00,57.85,58.07,57.71,58.06,15515.0,57.85,58.07,57.71,58.06,15515.0
2019-02-20 14:30:00,58.03,58.29,58.01,58.28,11587.0,58.03,58.29,58.01,58.28,11587.0
2019-02-20 15:00:00,58.27,58.41,58.18,58.29,14651.0,58.27,58.41,58.18,58.29,14651.0
2019-02-20 15:30:00,58.29,58.47,58.25,58.38,43818.0,58.29,58.47,58.25,58.38,43818.0
2019-02-21 09:30:00,58.23,58.23,57.39,57.48,38563.0,58.23,58.23,57.39,57.48,38563.0
2019-02-21 10:00:00,57.54,57.54,56.98,57.18,69473.0,57.54,57.54,56.98,57.18,69473.0
2019-02-21 10:30:00,57.28,57.58,57.25,57.37,24725.0,57.28,57.58,57.25,57.37,24725.0
2019-02-21 11:00:00,57.35,57.58,57.34,57.5,26983.0,57.35,57.58,57.34,57.5,26983.0
2019-02-21 11:30:00,57.46,57.55,57.12,57.5,16622.0,57.46,57.55,57.12,57.5,16622.0
2019-02-21 12:00:00,57.52,57.6,57.25,57.31,9239.0,57.52,57.6,57.25,57.31,9239.0
2019-02-21 12:30:00,57.3,57.51,57.26,57.44,14488.0,57.3,57.51,57.26,57.44,14488.0
2019-02-21 13:00:00,57.45,57.5,57.32,57.41,21605.0,57.45,57.5,57.32,57.41,21605.0
2019-02-21 13:30:00,57.4,57.51,57.23,57.48,17115.0,57.4,57.51,57.23,57.48,17115.0
2019-02-21 14:00:00,57.5,57.66,57.26,57.39,9397.0,57.5,57.66,57.26,57.39,9397.0
2019-02-21 14:30:00,57.36,57.39,57.18,57.28,13960.0,57.36,57.39,57.18,57.28,13960.0
2019-02-21 15:00:00,57.27,57.57,57.26,57.45,17580.0,57.27,57.57,57.26,57.45,17580.0
2019-02-21 15:30:00,57.46,57.53,57.3,57.41,87356.0,57.46,57.53,57.3,57.41,87356.0
2019-02-22 09:30:00,57.52,58.01,57.25,57.9,17407.0,57.52,58.01,57.25,57.9,17407.0
2019-02-22 10:00:00,57.96,58.0,57.59,57.86,57568.0,57.96,58.0,57.59,57.86,57568.0
2019-02-22 10:30:00,57.89,58.3,57.83,58.04,35260.0,57.89,58.3,57.83,58.04,35260.0
2019-02-22 11:00:00,58.08,58.31,57.92,58.25,22005.0,58.08,58.31,57.92,58.25,22005.0
2019-02-22 11:30:00,58.23,58.39,58.13,58.36,15359.0,58.23,58.39,58.13,58.36,15359.0
2019-02-22 12:00:00,58.3,58.51,58.3,58.48,11869.0,58.3,58.51,58.3,58.48,11869.0
2019-02-22 12:30:00,58.44,58.53,58.29,58.31,8316.0,58.44,58.53,58.29,58.31,8316.0
2019-02-22 13:00:00,58.36,58.58,58.24,58.58,9222.0,58.36,58.58,58.24,58.58,9222.0
2019-02-22 13:30:00,58.58,58.62,58.4,58.49,11030.0,58.58,58.62,58.4,58.49,11030.0
2019-02-22 14:00:00,58.5,58.6,58.44,58.46,10251.0,58.5,58.6,58.44,58.46,10251.0
2019-02-22 14:30:00,58.5,58.52,58.26,58.34,12558.0,58.5,58.52,58.26,58.34,12558.0
2019-02-22 15:00:00,58.37,58.5,58.36,58.44,15072.0,58.37,58.5,58.36,58.44,15072.0
2019-02-22 15:30:00,58.47,58.8,58.35,58.7,65562.0,58.47,58.8,58.35,58.7,65562.0
2019-02-25 09:30:00,59.17,60.42,59.05,60.26,103337.0,59.17,60.42,59.05,60.26,103337.0
2019-02-25 10:00:00,60.3,60.8,60.15,60.8,35227.0,60.3,60.8,60.15,60.8,35227.0
2019-02-25 10:30:00,60.77,61.42,60.55,61.4,91805.0,60.77,61.42,60.55,61.4,91805.0
2019-02-25 11:00:00,61.36,61.45,61.01,61.44,52681.0,61.36,61.45,61.01,61.44,52681.0
2019-02-25 11:30:00,61.39,61.6,61.39,61.49,52910.0,61.39,61.6,61.39,61.49,52910.0
2019-02-25 12:00:00,61.5,61.57,61.42,61.5,44652.0,61.5,61.57,61.42,61.5,44652.0
2019-02-25 12:30:00,61.51,61.58,61.41,61.51,51940.0,61.51,61.58,61.41,61.51,51940.0
2019-02-25 13:00:00,61.51,61.92,61.49,61.71,53689.0,61.51,61.92,61.49,61.71,53689.0
2019-02-25 13:30:00,61.71,61.87,61.62,61.67,28913.0,61.71,61.87,61.62,61.67,28913.0
2019-02-25 14:00:00,61.68,61.89,61.47,61.66,67324.0,61.68,61.89,61.47,61.66,67324.0
2019-02-25 14:30:00,61.66,61.79,61.57,61.69,87593.0,61.66,61.79,61.57,61.69,87593.0
2019-02-25 15:00:00,61.66,61.76,61.31,61.7,81567.0,61.66,61.76,61.31,61.7,81567.0
2019-02-25 15:30:00,61.71,61.78,61.34,61.67,227435.0,61.71,61.78,61.34,61.67,227435.0
2019-02-26 09:30:00,61.45,61.55,60.67,61.05,55779.0,61.45,61.55,60.67,61.05,55779.0
2019-02-26 10:00:00,61.06,61.73,61.02,61.47,98544.0,61.06,61.73,61.02,61.47,98544.0
2019-02-26 10:30:00,61.51,61.71,61.34,61.48,106157.0,61.51,61.71,61.34,61.48,106157.0
2019-02-26 11:00:00,61.42,61.92,61.4,61.71,43181.0,61.42,61.92,61.4,61.71,43181.0
2019-02-26 11:30:00,61.73,61.76,61.53,61.72,44444.0,61.73,61.76,61.53,61.72,44444.0
2019-02-26 12:00:00,61.72,61.91,61.64,61.84,25456.0,61.72,61.91,61.64,61.84,25456.0
2019-02-26 12:30:00,61.87,61.97,61.68,61.94,42295.0,61.87,61.97,61.68,61.94,42295.0
2019-02-26 13:00:00,61.94,62.05,61.87,61.96,30943.0,61.94,62.05,61.87,61.96,30943.0
2019-02-26 13:30:00,61.91,62.05,61.86,61.97,21390.0,61.91,62.05,61.86,61.97,21390.0
2019-02-26 14:00:00,61.97,62.37,61.97,62.35,52246.0,61.97,62.37,61.97,62.35,52246.0
2019-02-26 14:30:00,62.33,62.48,62.27,62.39,51705.0,62.33,62.48,62.27,62.39,51705.0
2019-02-26 15:00:00,62.4,62.45,62.06,62.07,49436.0,62.4,62.45,62.06,62.07,49436.0
2019-02-26 15:30:00,62.06,62.09,61.58,61.61,159166.0,62.06,62.09,61.58,61.61,159166.0
2019-02-27 09:30:00,62.55,70.0,62.49,68.42,717711.0,62.55,70.0,62.49,68.42,717711.0
2019-02-27 10:00:00,68.38,68.55,66.85,67.81,418950.0,68.38,68.55,66.85,67.81,418950.0
2019-02-27 10:30:00,67.72,68.15,66.02,66.56,193397.0,67.72,68.15,66.02,66.56,193397.0
2019-02-27 11:00:00,66.44,67.65,66.06,67.45,217536.0,66.44,67.65,66.06,67.45,217536.0
2019-02-27 11:30:00,67.54,68.72,67.43,68.58,173705.0,67.54,68.72,67.43,68.58,173705.0
2019-02-27 12:00:00,68.67,69.9,68.55,69.77,225289.0,68.67,69.9,68.55,69.77,225289.0
2019-02-27 12:30:00,69.81,71.14,69.72,70.07,344543.0,69.81,71.14,69.72,70.07,344543.0
2019-02-27 13:00:00,69.98,70.75,69.7,70.67,133140.0,69.98,70.75,69.7,70.67,133140.0
2019-02-27 13:30:00,70.66,70.99,70.17,70.4,153462.0,70.66,70.99,70.17,70.4,153462.0
2019-02-27 14:00:00,70.41,70.98,70.2,70.42,116448.0,70.41,70.98,70.2,70.42,116448.0
2019-02-27 14:30:00,70.45,70.95,70.42,70.84,121271.0,70.45,70.95,70.42,70.84,121271.0
2019-02-27 15:00:00,70.84,71.71,70.5,71.54,300669.0,70.84,71.71,70.5,71.54,300669.0
2019-02-27 15:30:00,71.54,72.2,70.5,70.91,517425.0,71.54,72.2,70.5,70.91,517425.0
2019-02-28 09:30:00,71.16,72.18,70.38,71.3,271296.0,71.16,72.18,70.38,71.3,271296.0
2019-02-28 10:00:00,71.26,72.08,70.59,70.6,149107.0,71.26,72.08,70.59,70.6,149107.0
2019-02-28 10:30:00,70.59,70.87,70.31,70.85,128167.0,70.59,70.87,70.31,70.85,128167.0
2019-02-28 11:00:00,70.83,70.84,70.4,70.56,58465.0,70.83,70.84,70.4,70.56,58465.0
2019-02-28 11:30:00,70.55,70.86,70.39,70.86,83761.0,70.55,70.86,70.39,70.86,83761.0
2019-02-28 12:00:00,70.87,71.24,70.84,71.17,50403.0,70.87,71.24,70.84,71.17,50403.0
2019-02-28 12:30:00,71.18,71.42,71.01,71.19,59715.0,71.18,71.42,71.01,71.19,59715.0
2019-02-28 13:00:00,71.26,71.45,71.12,71.16,47109.0,71.26,71.45,71.12,71.16,47109.0
2019-02-28 13:30:00,71.19,71.82,71.11,71.77,76385.0,71.19,71.82,71.11,71.77,76385.0
2019-02-28 14:00:00,71.79,71.93,71.31,71.31,37927.0,71.79,71.93,71.31,71.31,37927.0
2019-02-28 14:30:00,71.3,71.44,71.02,71.06,79184.0,71.3,71.44,71.02,71.06,79184.0
2019-02-28 15:00:00,71.06,71.42,70.8,71.05,111646.0,71.06,71.42,70.8,71.05,111646.0
2019-02-28 15:30:00,71.05,71.27,70.93,70.98,251732.0,71.05,71.27,70.93,70.98,251732.0
2019-03-01 09:30:00,71.47,71.95,70.01,71.44,66757.0,71.47,71.95,70.01,71.44,66757.0
2019-03-01 10:00:00,71.44,71.63,70.97,71.31,37950.0,71.44,71.63,70.97,71.31,37950.0
2019-03-01 10:30:00,71.28,71.69,71.28,71.66,62650.0,71.28,71.69,71.28,71.66,62650.0
2019-03-01 11:00:00,71.66,71.9,71.43,71.68,51066.0,71.66,71.9,71.43,71.68,51066.0
2019-03-01 11:30:00,71.7,71.88,71.62,71.69,72657.0,71.7,71.88,71.62,71.69,72657.0
2019-03-01 12:00:00,71.7,71.72,70.95,71.26,191485.0,71.7,71.72,70.95,71.26,191485.0
2019-03-01 12:30:00,71.29,71.65,70.95,71.65,169005.0,71.29,71.65,70.95,71.65,169005.0
2019-03-01 13:00:00,71.56,71.73,71.38,71.57,43110.0,71.56,71.73,71.38,71.57,43110.0
2019-03-01 13:30:00,71.59,71.83,70.4,70.5,148800.0,71.59,71.83,70.4,70.5,148800.0
2019-03-01 14:00:00,70.48,70.62,69.96,70.62,91397.0,70.48,70.62,69.96,70.62,91397.0
2019-03-01 14:30:00,70.6,70.6,69.84,70.01,82516.0,70.6,70.6,69.84,70.01,82516.0
2019-03-01 15:00:00,70.01,70.17,69.8,69.99,73498.0,70.01,70.17,69.8,69.99,73498.0
2019-03-01 15:30:00,70.0,70.02,69.39,69.67,218636.0,70.0,70.02,69.39,69.67,218636.0
2019-03-04 09:30:00,69.6,70.97,69.41,70.91,70908.0,69.6,70.97,69.41,70.91,70908.0
2019-03-04 10:00:00,70.84,71.0,70.4,70.51,89692.0,70.84,71.0,70.4,70.51,89692.0
2019-03-04 10:30:00,70.56,70.57,69.59,69.95,72428.0,70.56,70.57,69.59,69.95,72428.0
2019-03-04 11:00:00,69.85,69.96,69.33,69.53,34126.0,69.85,69.96,69.33,69.53,34126.0
2019-03-04 11:30:00,69.54,69.83,69.36,69.5,49746.0,69.54,69.83,69.36,69.5,49746.0
2019-03-04 12:00:00,69.54,69.83,69.28,69.66,43116.0,69.54,69.83,69.28,69.66,43116.0
2019-03-04 12:30:00,69.66,69.94,69.57,69.92,100379.0,69.66,69.94,69.57,69.92,100379.0
2019-03-04 13:00:00,69.92,70.07,69.43,70.06,36213.0,69.92,70.07,69.43,70.06,36213.0
2019-03-04 13:30:00,70.03,70.55,69.97,70.46,44187.0,70.03,70.55,69.97,70.46,44187.0
2019-03-04 14:00:00,70.5,70.61,70.21,70.6,43231.0,70.5,70.61,70.21,70.6,43231.0
2019-03-04 14:30:00,70.61,70.62,70.3,70.56,32799.0,70.61,70.62,70.3,70.56,32799.0
2019-03-04 15:00:00,70.51,70.65,70.36,70.48,34858.0,70.51,70.65,70.36,70.48,34858.0
2019-03-04 15:30:00,70.48,70.75,70.36,70.54,135790.0,70.48,70.75,70.36,70.54,135790.0
2019-03-05 09:30:00,70.5,71.84,70.43,71.17,80721.0,70.5,71.84,70.43,71.17,80721.0
2019-03-05 10:00:00,71.38,71.62,71.18,71.54,47593.0,71.38,71.62,71.18,71.54,47593.0
2019-03-05 10:30:00,71.54,71.85,71.46,71.69,43551.0,71.54,71.85,71.46,71.69,43551.0
2019-03-05 11:00:00,71.69,71.93,71.6,71.85,53053.0,71.69,71.93,71.6,71.85,53053.0
2019-03-05 11:30:00,71.86,72.41,71.83,72.25,81138.0,71.86,72.41,71.83,72.25,81138.0
2019-03-05 12:00:00,72.27,72.35,71.74,71.91,80390.0,72.27,72.35,71.74,71.91,80390.0
2019-03-05 12:30:00,71.91,72.14,71.88,72.06,20042.0,71.91,72.14,71.88,72.06,20042.0
2019-03-05 13:00:00,72.02,72.35,72.01,72.18,24733.0,72.02,72.35,72.01,72.18,24733.0
2019-03-05 13:30:00,72.16,72.35,72.13,72.26,31247.0,72.16,72.35,72.13,72.26,31247.0
2019-03-05 14:00:00,72.26,72.44,72.25,72.4,41465.0,72.26,72.44,72.25,72.4,41465.0
2019-03-05 14:30:00,72.46,72.73,72.45,72.62,58381.0,72.46,72.73,72.45,72.62,58381.0
2019-03-05 15:00:00,72.59,72.59,71.19,71.4,95483.0,72.59,72.59,71.19,71.4,95483.0
2019-03-05 15:30:00,71.39,71.62,71.15,71.15,121138.0,71.39,71.62,71.15,71.15,121138.0
2019-03-06 09:30:00,71.06,72.06,70.63,70.85,62113.0,71.06,72.06,70.63,70.85,62113.0
2019-03-06 10:00:00,70.78,71.2,69.66,69.74,47472.0,70.78,71.2,69.66,69.74,47472.0
2019-03-06 10:30:00,69.83,69.88,69.23,69.53,79469.0,69.83,69.88,69.23,69.53,79469.0
2019-03-06 11:00:00,69.56,69.89,69.26,69.32,49578.0,69.56,69.89,69.26,69.32,49578.0
2019-03-06 11:30:00,69.3,69.41,69.0,69.27,39848.0,69.3,69.41,69.0,69.27,39848.0
2019-03-06 12:00:00,69.29,69.87,69.29,69.47,44103.0,69.29,69.87,69.29,69.47,44103.0
2019-03-06 12:30:00,69.46,69.59,69.25,69.26,42380.0,69.46,69.59,69.25,69.26,42380.0
2019-03-06 13:00:00,69.24,69.31,68.91,68.99,49872.0,69.24,69.31,68.91,68.99,49872.0
2019-03-06 13:30:00,69.04,69.61,69.04,69.55,22517.0,69.04,69.61,69.04,69.55,22517.0
2019-03-06 14:00:00,69.55,69.6,69.35,69.52,26159.0,69.55,69.6,69.35,69.52,26159.0
2019-03-06 14:30:00,69.5,69.57,69.42,69.52,42085.0,69.5,69.57,69.42,69.52,42085.0
2019-03-06 15:00:00,69.5,69.59,69.16,69.29,32523.0,69.5,69.59,69.16,69.29,32523.0
2019-03-06 15:30:00,69.33,69.56,69.16,69.18,109030.0,69.33,69.56,69.16,69.18,109030.0
2019-03-07 09:30:00,68.92,69.08,68.14,68.8,41357.0,68.92,69.08,68.14,68.8,41357.0
2019-03-07 10:00:00,68.79,69.37,68.78,69.02,64668.0,68.79,69.37,68.78,69.02,64668.0
2019-03-07 10:30:00,68.99,69.11,68.4,68.99,35537.0,68.99,69.11,68.4,68.99,35537.0
2019-03-07 11:00:00,69.02,69.44,68.83,69.39,21733.0,69.02,69.44,68.83,69.39,21733.0
2019-03-07 11:30:00,69.45,69.95,69.45,69.7,47421.0,69.45,69.95,69.45,69.7,47421.0
2019-03-07 12:00:00,69.75,70.21,69.68,69.97,46622.0,69.75,70.21,69.68,69.97,46622.0
2019-03-07 12:30:00,70.0,70.48,69.77,70.27,54131.0,70.0,70.48,69.77,70.27,54131.0
2019-03-07 13:00:00,70.22,70.33,69.87,69.99,8470.0,70.22,70.33,69.87,69.99,8470.0
2019-03-07 13:30:00,69.91,70.18,69.78,69.98,43269.0,69.91,70.18,69.78,69.98,43269.0
2019-03-07 14:00:00,70.0,70.02,69.5,69.94,32900.0,70.0,70.02,69.5,69.94,32900.0
2019-03-07 14:30:00,69.91,70.29,69.7,69.7,55186.0,69.91,70.29,69.7,69.7,55186.0
2019-03-07 15:00:00,69.65,70.25,69.61,70.0,50329.0,69.65,70.25,69.61,70.0,50329.0
2019-03-07 15:30:00,70.0,70.23,69.56,69.76,118509.0,70.0,70.23,69.56,69.76,118509.0
2019-03-08 09:30:00,68.98,70.26,68.78,69.72,59500.0,68.98,70.26,68.78,69.72,59500.0
2019-03-08 10:00:00,69.68,70.21,69.03,69.91,78411.0,69.68,70.21,69.03,69.91,78411.0
2019-03-08 10:30:00,70.09,70.16,69.21,69.61,54786.0,70.09,70.16,69.21,69.61,54786.0
2019-03-08 11:00:00,69.64,70.23,69.38,70.19,64522.0,69.64,70.23,69.38,70.19,64522.0
2019-03-08 11:30:00,70.15,70.74,70.15,70.34,108037.0,70.15,70.74,70.15,70.34,108037.0
2019-03-08 12:00:00,70.3,70.49,70.21,70.49,25505.0,70.3,70.49,70.21,70.49,25505.0
2019-03-08 12:30:00,70.48,70.57,70.18,70.27,29601.0,70.48,70.57,70.18,70.27,29601.0
2019-03-08 13:00:00,70.28,70.61,70.2,70.34,34327.0,70.28,70.61,70.2,70.34,34327.0
2019-03-08 13:30:00,70.37,70.59,70.16,70.54,56908.0,70.37,70.59,70.16,70.54,56908.0
2019-03-08 14:00:00,70.57,70.6,70.08,70.24,33285.0,70.57,70.6,70.08,70.24,33285.0
2019-03-08 14:30:00,70.25,70.5,70.18,70.34,43782.0,70.25,70.5,70.18,70.34,43782.0
2019-03-08 15:00:00,70.31,70.35,69.95,70.06,87338.0,70.31,70.35,69.95,70.06,87338.0
2019-03-08 15:30:00,70.04,70.54,69.97,70.5,136482.0,70.04,70.54,69.97,70.5,136482.0
2019-03-11 09:30:00,71.0,72.35,71.0,72.07,117636.0,71.0,72.35,71.0,72.07,117636.0
2019-03-11 10:00:00,72.09,72.44,71.92,72.33,59749.0,72.09,72.44,71.92,72.33,59749.0
2019-03-11 10:30:00,72.3,72.75,72.27,72.72,71921.0,72.3,72.75,72.27,72.72,71921.0
2019-03-11 11:00:00,72.71,73.04,72.63,72.81,121354.0,72.71,73.04,72.63,72.81,121354.0
2019-03-11 11:30:00,72.8,73.18,72.63,73.14,107644.0,72.8,73.18,72.63,73.14,107644.0
2019-03-11 12:00:00,73.14,73.4,73.06,73.32,70326.0,73.14,73.4,73.06,73.32,70326.0
2019-03-11 12:30:00,73.34,73.49,73.2,73.42,33422.0,73.34,73.49,73.2,73.42,33422.0
2019-03-11 13:00:00,73.42,73.81,73.41,73.62,58282.0,73.42,73.81,73.41,73.62,58282.0
2019-03-11 13:30:00,73.61,73.74,73.5,73.68,45888.0,73.61,73.74,73.5,73.68,45888.0
2019-03-11 14:00:00,73.65,73.7,73.33,73.58,34514.0,73.65,73.7,73.33,73.58,34514.0
2019-03-11 14:30:00,73.58,73.75,73.45,73.61,46259.0,73.58,73.75,73.45,73.61,46259.0
2019-03-11 15:00:00,73.58,73.79,73.54,73.66,53968.0,73.58,73.79,73.54,73.66,53968.0
2019-03-11 15:30:00,73.7,73.98,73.49,73.95,179959.0,73.7,73.98,73.49,73.95,179959.0
2019-03-12 09:30:00,74.0,74.24,73.65,73.91,106321.0,74.0,74.24,73.65,73.91,106321.0
2019-03-12 10:00:00,73.9,74.07,73.53,73.88,43529.0,73.9,74.07,73.53,73.88,43529.0
2019-03-12 10:30:00,73.97,73.97,73.73,73.89,35714.0,73.97,73.97,73.73,73.89,35714.0
2019-03-12 11:00:00,73.89,74.41,73.88,74.04,56015.0,73.89,74.41,73.88,74.04,56015.0
2019-03-12 11:30:00,74.03,74.28,73.99,74.23,32719.0,74.03,74.28,73.99,74.23,32719.0
2019-03-12 12:00:00,74.2,74.64,74.11,74.61,58729.0,74.2,74.64,74.11,74.61,58729.0
2019-03-12 12:30:00,74.62,74.63,74.4,74.56,70105.0,74.62,74.63,74.4,74.56,70105.0
2019-03-12 13:00:00,74.53,74.78,74.49,74.63,42899.0,74.53,74.78,74.49,74.63,42899.0
2019-03-12 13:30:00,74.66,75.0,74.62,74.67,88488.0,74.66,75.0,74.62,74.67,88488.0
2019-03-12 14:00:00,74.65,74.98,74.63,74.85,51394.0,74.65,74.98,74.63,74.85,51394.0
2019-03-12 14:30:00,74.82,75.0,74.81,75.0,66303.0,74.82,75.0,74.81,75.0,66303.0
2019-03-12 15:00:00,74.97,74.97,74.46,74.76,72932.0,74.97,74.97,74.46,74.76,72932.0
2019-03-12 15:30:00,74.75,75.02,74.72,74.83,151737.0,74.75,75.02,74.72,74.83,151737.0
2019-03-13 09:30:00,75.18,75.75,74.77,75.11,66087.0,75.18,75.75,74.77,75.11,66087.0
2019-03-13 10:00:00,75.1,75.91,75.1,75.78,52213.0,75.1,75.91,75.1,75.78,52213.0
2019-03-13 10:30:00,75.79,75.97,75.53,75.73,75052.0,75.79,75.97,75.53,75.73,75052.0
2019-03-13 11:00:00,75.77,76.04,75.64,75.87,70594.0,75.77,76.04,75.64,75.87,70594.0
2019-03-13 11:30:00,75.86,75.94,75.44,75.46,79977.0,75.86,75.94,75.44,75.46,79977.0
2019-03-13 12:00:00,75.47,75.68,75.34,75.59,46526.0,75.47,75.68,75.34,75.59,46526.0
2019-03-13 12:30:00,75.63,76.25,75.56,76.15,58342.0,75.63,76.25,75.56,76.15,58342.0
2019-03-13 13:00:00,76.13,76.45,76.1,76.39,45791.0,76.13,76.45,76.1,76.39,45791.0
2019-03-13 13:30:00,76.4,76.55,76.33,76.49,53363.0,76.4,76.55,76.33,76.49,53363.0
2019-03-13 14:00:00,76.5,76.82,76.42,76.53,88009.0,76.5,76.82,76.42,76.53,88009.0
2019-03-13 14:30:00,76.51,76.6,75.78,76.03,105671.0,76.51,76.6,75.78,76.03,105671.0
2019-03-13 15:00:00,76.08,76.37,76.02,76.29,52535.0,76.08,76.37,76.02,76.29,52535.0
2019-03-13 15:30:00,76.28,76.66,76.26,76.6,213666.0,76.28,76.66,76.26,76.6,213666.0
2019-03-14 09:30:00,77.0,78.2,76.76,77.68,175357.0,77.0,78.2,76.76,77.68,175357.0
2019-03-14 10:00:00,77.68,77.68,76.24,76.35,80045.0,77.68,77.68,76.24,76.35,80045.0
2019-03-14 10:30:00,76.45,76.81,76.31,76.64,55674.0,76.45,76.81,76.31,76.64,55674.0
2019-03-14 11:00:00,76.65,77.17,76.59,77.13,35578.0,76.65,77.17,76.59,77.13,35578.0
2019-03-14 11:30:00,77.14,77.31,76.6,76.85,58460.0,77.14,77.31,76.6,76.85,58460.0
2019-03-14 12:00:00,76.85,77.35,76.83,77.25,39459.0,76.85,77.35,76.83,77.25,39459.0
2019-03-14 12:30:00,77.27,77.69,77.23,77.52,55164.0,77.27,77.69,77.23,77.52,55164.0
2019-03-14 13:00:00,77.56,77.64,77.23,77.63,46403.0,77.56,77.64,77.23,77.63,46403.0
2019-03-14 13:30:00,77.64,78.04,77.63,77.76,69794.0,77.64,78.04,77.63,77.76,69794.0
2019-03-14 14:00:00,77.78,78.04,77.67,77.95,54556.0,77.78,78.04,77.67,77.95,54556.0
2019-03-14 14:30:00,77.93,77.98,77.28,77.36,54363.0,77.93,77.98,77.28,77.36,54363.0
2019-03-14 15:00:00,77.35,77.52,77.22,77.25,65479.0,77.35,77.52,77.22,77.25,65479.0
2019-03-14 15:30:00,77.22,77.68,77.21,77.43,105654.0,77.22,77.68,77.21,77.43,105654.0
2019-03-15 09:30:00,77.52,78.13,77.1,77.86,50264.0,77.52,78.13,77.1,77.86,50264.0
2019-03-15 10:00:00,77.88,77.88,76.91,77.27,60440.0,77.88,77.88,76.91,77.27,60440.0
2019-03-15 10:30:00,77.28,78.06,77.28,77.98,63590.0,77.28,78.06,77.28,77.98,63590.0
2019-03-15 11:00:00,77.98,78.01,77.81,77.94,35320.0,77.98,78.01,77.81,77.94,35320.0
2019-03-15 11:30:00,77.95,78.01,77.76,77.93,26013.0,77.95,78.01,77.76,77.93,26013.0
2019-03-15 12:00:00,77.95,78.04,77.89,78.01,46702.0,77.95,78.04,77.89,78.01,46702.0
2019-03-15 12:30:00,78.0,78.16,77.95,78.02,68270.0,78.0,78.16,77.95,78.02,68270.0
2019-03-15 13:00:00,78.02,78.25,78.0,78.22,108560.0,78.02,78.25,78.0,78.22,108560.0
2019-03-15 13:30:00,78.24,78.59,78.17,78.38,54795.0,78.24,78.59,78.17,78.38,54795.0
2019-03-15 14:00:00,78.46,78.46,78.16,78.43,26852.0,78.46,78.46,78.16,78.43,26852.0
2019-03-15 14:30:00,78.43,78.46,78.25,78.36,36237.0,78.43,78.46,78.25,78.36,36237.0
2019-03-15 15:00:00,78.36,78.43,77.89,78.03,58969.0,78.36,78.43,77.89,78.03,58969.0
2019-03-15 15:30:00,77.97,78.55,77.84,78.54,163873.0,77.97,78.55,77.84,78.54,163873.0
2019-03-18 09:30:00,78.49,79.72,78.27,79.67,122867.0,78.49,79.72,78.27,79.67,122867.0
2019-03-18 10:00:00,79.61,79.72,79.13,79.13,54845.0,79.61,79.72,79.13,79.13,54845.0
2019-03-18 10:30:00,79.19,79.3,78.93,79.1,81667.0,79.19,79.3,78.93,79.1,81667.0
2019-03-18 11:00:00,79.11,79.12,78.3,78.33,48396.0,79.11,79.12,78.3,78.33,48396.0
2019-03-18 11:30:00,78.34,78.79,78.27,78.59,54800.0,78.34,78.79,78.27,78.59,54800.0
2019-03-18 12:00:00,78.6,78.68,78.22,78.23,42831.0,78.6,78.68,78.22,78.23,42831.0
2019-03-18 12:30:00,78.21,78.49,78.01,78.44,44226.0,78.21,78.49,78.01,78.44,44226.0
2019-03-18 13:00:00,78.46,78.83,78.42,78.61,44767.0,78.46,78.83,78.42,78.61,44767.0
2019-03-18 13:30:00,78.57,79.02,78.33,78.97,93513.0,78.57,79.02,78.33,78.97,93513.0
2019-03-18 14:00:00,79.0,79.54,78.99,79.42,86769.0,79.0,79.54,78.99,79.42,86769.0
2019-03-18 14:30:00,79.42,79.67,79.38,79.52,46324.0,79.42,79.67,79.38,79.52,46324.0
2019-03-18 15:00:00,79.55,79.55,79.15,79.2,57786.0,79.55,79.55,79.15,79.2,57786.0
2019-03-18 15:30:00,79.2,79.59,79.0,79.53,141717.0,79.2,79.59,79.0,79.53,141717.0
2019-03-19 09:30:00,79.58,80.29,79.26,80.18,117622.0,79.58,80.29,79.26,80.18,117622.0
2019-03-19 10:00:00,80.18,80.46,79.31,79.31,94322.0,80.18,80.46,79.31,79.31,94322.0
2019-03-19 10:30:00,79.36,80.07,79.24,79.91,163270.0,79.36,80.07,79.24,79.91,163270.0
2019-03-19 11:00:00,79.91,80.16,79.84,80.07,46342.0,79.91,80.16,79.84,80.07,46342.0
2019-03-19 11:30:00,80.07,80.17,79.76,79.98,72040.0,80.07,80.17,79.76,79.98,72040.0
2019-03-19 12:00:00,80.0,80.02,79.65,79.97,50654.0,80.0,80.02,79.65,79.97,50654.0
2019-03-19 12:30:00,79.99,80.02,79.73,80.0,42410.0,79.99,80.02,79.73,80.0,42410.0
2019-03-19 13:00:00,79.97,80.08,79.79,80.0,57502.0,79.97,80.08,79.79,80.0,57502.0
2019-03-19 13:30:00,80.0,80.02,79.87,79.98,27970.0,80.0,80.02,79.87,79.98,27970.0
2019-03-19 14:00:00,79.98,80.08,79.89,79.96,51806.0,79.98,80.08,79.89,79.96,51806.0
2019-03-19 14:30:00,79.98,80.0,79.76,79.87,34807.0,79.98,80.0,79.76,79.87,34807.0
2019-03-19 15:00:00,79.9,79.97,79.42,79.44,37813.0,79.9,79.97,79.42,79.44,37813.0
2019-03-19 15:30:00,79.42,79.75,79.37,79.55,94627.0,79.42,79.75,79.37,79.55,94627.0
2019-03-20 09:30:00,79.6,80.0,79.15,79.97,52155.0,79.6,80.0,79.15,79.97,52155.0
2019-03-20 10:00:00,79.99,80.29,79.35,80.25,52178.0,79.99,80.29,79.35,80.25,52178.0
2019-03-20 10:30:00,80.23,80.44,79.76,80.42,99291.0,80.23,80.44,79.76,80.42,99291.0
2019-03-20 11:00:00,80.42,80.8,80.2,80.26,58361.0,80.42,80.8,80.2,80.26,58361.0
2019-03-20 11:30:00,80.29,80.33,79.68,79.73,48692.0,80.29,80.33,79.68,79.73,48692.0
2019-03-20 12:00:00,79.65,79.77,79.47,79.64,19613.0,79.65,79.77,79.47,79.64,19613.0
2019-03-20 12:30:00,79.61,79.61,78.6,79.38,44270.0,79.61,79.61,78.6,79.38,44270.0
2019-03-20 13:00:00,79.34,79.72,79.19,79.67,27588.0,79.34,79.72,79.19,79.67,27588.0
2019-03-20 13:30:00,79.67,80.19,79.63,80.19,18650.0,79.67,80.19,79.63,80.19,18650.0
2019-03-20 14:00:00,80.19,80.32,79.88,80.31,51760.0,80.19,80.32,79.88,80.31,51760.0
2019-03-20 14:30:00,80.31,80.96,80.23,80.94,42901.0,80.31,80.96,80.23,80.94,42901.0
2019-03-20 15:00:00,81.0,81.03,80.44,80.8,39966.0,81.0,81.03,80.44,80.8,39966.0
2019-03-20 15:30:00,80.83,80.83,80.09,80.2,109780.0,80.83,80.83,80.09,80.2,109780.0
2019-03-21 09:30:00,79.53,80.33,79.07,79.83,73804.0,79.53,80.33,79.07,79.83,73804.0
2019-03-21 10:00:00,79.96,80.5,79.92,80.44,47480.0,79.96,80.5,79.92,80.44,47480.0
2019-03-21 10:30:00,80.44,80.44,80.1,80.44,30657.0,80.44,80.44,80.1,80.44,30657.0
2019-03-21 11:00:00,80.5,80.88,80.49,80.64,168286.0,80.5,80.88,80.49,80.64,168286.0
2019-03-21 11:30:00,80.65,80.8,80.54,80.73,84392.0,80.65,80.8,80.54,80.73,84392.0
2019-03-21 12:00:00,80.7,80.75,80.32,80.65,168860.0,80.7,80.75,80.32,80.65,168860.0
2019-03-21 12:30:00,80.65,80.65,80.23,80.37,27659.0,80.65,80.65,80.23,80.37,27659.0
2019-03-21 13:00:00,80.43,80.5,80.22,80.38,22748.0,80.43,80.5,80.22,80.38,22748.0
2019-03-21 13:30:00,80.39,80.43,79.99,80.12,42545.0,80.39,80.43,79.99,80.12,42545.0
2019-03-21 14:00:00,80.13,80.32,80.0,80.17,47342.0,80.13,80.32,80.0,80.17,47342.0
2019-03-21 14:30:00,80.2,80.59,80.06,80.53,92446.0,80.2,80.59,80.06,80.53,92446.0
2019-03-21 15:00:00,80.51,80.73,80.29,80.4,54579.0,80.51,80.73,80.29,80.4,54579.0
2019-03-21 15:30:00,80.42,80.6,80.16,80.49,126177.0,80.42,80.6,80.16,80.49,126177.0
2019-03-22 09:30:00,80.3,80.6,79.39,79.66,76651.0,80.3,80.6,79.39,79.66,76651.0
2019-03-22 10:00:00,79.58,80.26,79.57,79.83,38617.0,79.58,80.26,79.57,79.83,38617.0
2019-03-22 10:30:00,79.85,80.12,79.66,79.67,48187.0,79.85,80.12,79.66,79.67,48187.0
2019-03-22 11:00:00,79.67,79.96,79.4,79.51,58760.0,79.67,79.96,79.4,79.51,58760.0
2019-03-22 11:30:00,79.47,79.51,78.52,78.67,37298.0,79.47,79.51,78.52,78.67,37298.0
2019-03-22 12:00:00,78.71,79.07,78.56,78.67,41116.0,78.71,79.07,78.56,78.67,41116.0
2019-03-22 12:30:00,78.66,79.08,78.64,78.88,36166.0,78.66,79.08,78.64,78.88,36166.0
2019-03-22 13:00:00,78.88,79.12,78.78,78.84,28303.0,78.88,79.12,78.78,78.84,28303.0
2019-03-22 13:30:00,78.81,78.92,78.54,78.64,47884.0,78.81,78.92,78.54,78.64,47884.0
2019-03-22 14:00:00,78.63,79.21,78.62,79.19,45146.0,78.63,79.21,78.62,79.19,45146.0
2019-03-22 14:30:00,79.2,79.64,79.0,79.58,32906.0,79.2,79.64,79.0,79.58,32906.0
2019-03-22 15:00:00,79.59,79.66,79.29,79.47,32404.0,79.59,79.66,79.29,79.47,32404.0
2019-03-22 15:30:00,79.44,79.47,78.87,78.95,77876.0,79.44,79.47,78.87,78.95,77876.0
2019-03-25 09:30:00,78.0,79.22,77.02,78.15,112267.0,78.0,79.22,77.02,78.15,112267.0
2019-03-25 10:00:00,78.21,79.01,78.09,78.94,61288.0,78.21,79.01,78.09,78.94,61288.0
2019-03-25 10:30:00,78.93,79.14,78.31,78.67,42373.0,78.93,79.14,78.31,78.67,42373.0
2019-03-25 11:00:00,78.62,79.53,78.49,79.43,54199.0,78.62,79.53,78.49,79.43,54199.0
2019-03-25 11:30:00,79.42,79.42,78.7,78.79,27511.0,79.42,79.42,78.7,78.79,27511.0
2019-03-25 12:00:00,78.79,79.07,78.7,78.85,27905.0,78.79,79.07,78.7,78.85,27905.0
2019-03-25 12:30:00,78.84,79.05,78.64,79.02,33699.0,78.84,79.05,78.64,79.02,33699.0
2019-03-25 13:00:00,79.02,79.33,78.91,79.05,22884.0,79.02,79.33,78.91,79.05,22884.0
2019-03-25 13:30:00,79.02,79.1,78.66,78.72,22470.0,79.02,79.1,78.66,78.72,22470.0
2019-03-25 14:00:00,78.7,78.89,78.62,78.73,23197.0,78.7,78.89,78.62,78.73,23197.0
2019-03-25 14:30:00,78.73,79.05,78.59,78.69,49817.0,78.73,79.05,78.59,78.69,49817.0
2019-03-25 15:00:00,78.71,78.99,78.61,78.96,46615.0,78.71,78.99,78.61,78.96,46615.0
2019-03-25 15:30:00,78.97,79.22,78.81,79.02,85335.0,78.97,79.22,78.81,79.02,85335.0
2019-03-26 09:30:00,79.75,79.78,78.77,79.31,61413.0,79.75,79.78,78.77,79.31,61413.0
2019-03-26 10:00:00,79.22,79.9,78.78,79.9,108611.0,79.22,79.9,78.78,79.9,108611.0
2019-03-26 10:30:00,79.91,80.45,79.55,80.34,86099.0,79.91,80.45,79.55,80.34,86099.0
2019-03-26 11:00:00,80.38,80.45,80.1,80.41,44816.0,80.38,80.45,80.1,80.41,44816.0
2019-03-26 11:30:00,80.42,80.42,79.82,79.84,33470.0,80.42,80.42,79.82,79.84,33470.0
2019-03-26 12:00:00,79.87,80.15,79.7,79.8,40615.0,79.87,80.15,79.7,79.8,40615.0
2019-03-26 12:30:00,79.8,79.9,79.61,79.68,32885.0,79.8,79.9,79.61,79.68,32885.0
2019-03-26 13:00:00,79.7,80.19,79.66,79.89,28692.0,79.7,80.19,79.66,79.89,28692.0
2019-03-26 13:30:00,79.85,79.9,79.69,79.85,39359.0,79.85,79.9,79.69,79.85,39359.0
2019-03-26 14:00:00,79.88,79.88,79.54,79.63,38576.0,79.88,79.88,79.54,79.63,38576.0
2019-03-26 14:30:00,79.62,79.81,79.57,79.76,37625.0,79.62,79.81,79.57,79.76,37625.0
2019-03-26 15:00:00,79.76,79.83,79.55,79.64,55960.0,79.76,79.83,79.55,79.64,55960.0
2019-03-26 15:30:00,79.6,80.19,79.57,80.18,111035.0,79.6,80.19,79.57,80.18,111035.0
2019-03-27 09:30:00,80.25,80.75,79.34,79.35,55752.0,80.25,80.75,79.34,79.35,55752.0
2019-03-27 10:00:00,79.26,79.54,79.0,79.22,26021.0,79.26,79.54,79.0,79.22,26021.0
2019-03-27 10:30:00,79.12,79.4,78.47,78.91,50836.0,79.12,79.4,78.47,78.91,50836.0
2019-03-27 11:00:00,78.91,79.04,77.46,77.62,99916.0,78.91,79.04,77.46,77.62,99916.0
2019-03-27 11:30:00,77.57,77.98,76.74,76.95,120763.0,77.57,77.98,76.74,76.95,120763.0
2019-03-27 12:00:00,76.88,77.4,76.79,77.0,90335.0,76.88,77.4,76.79,77.0,90335.0
2019-03-27 12:30:00,77.0,77.32,76.96,77.12,60656.0,77.0,77.32,76.96,77.12,60656.0
2019-03-27 13:00:00,77.07,77.37,76.82,77.16,35002.0,77.07,77.37,76.82,77.16,35002.0
2019-03-27 13:30:00,77.18,77.42,77.07,77.21,37074.0,77.18,77.42,77.07,77.21,37074.0
2019-03-27 14:00:00,77.23,77.31,76.98,77.07,47786.0,77.23,77.31,76.98,77.07,47786.0
2019-03-27 14:30:00,77.1,77.21,76.56,76.94,74260.0,77.1,77.21,76.56,76.94,74260.0
2019-03-27 15:00:00,76.92,77.01,76.79,76.94,45434.0,76.92,77.01,76.79,76.94,45434.0
2019-03-27 15:30:00,76.96,77.3,76.92,77.0,193213.0,76.96,77.3,76.92,77.0,193213.0
2019-03-28 09:30:00,77.19,78.45,76.61,78.2,82181.0,77.19,78.45,76.61,78.2,82181.0
2019-03-28 10:00:00,78.26,78.8,78.21,78.45,42322.0,78.26,78.8,78.21,78.45,42322.0
2019-03-28 10:30:00,78.5,78.8,77.95,78.03,43793.0,78.5,78.8,77.95,78.03,43793.0
2019-03-28 11:00:00,78.09,78.52,77.9,78.01,54131.0,78.09,78.52,77.9,78.01,54131.0
2019-03-28 11:30:00,78.0,78.9,78.0,78.9,30571.0,78.0,78.9,78.0,78.9,30571.0
2019-03-28 12:00:00,78.9,79.44,78.9,79.41,78965.0,78.9,79.44,78.9,79.41,78965.0
2019-03-28 12:30:00,79.36,79.54,79.22,79.54,30413.0,79.36,79.54,79.22,79.54,30413.0
2019-03-28 13:00:00,79.55,79.7,79.26,79.3,47187.0,79.55,79.7,79.26,79.3,47187.0
2019-03-28 13:30:00,79.32,79.55,79.3,79.4,29621.0,79.32,79.55,79.3,79.4,29621.0
2019-03-28 14:00:00,79.39,79.74,79.38,79.67,41226.0,79.39,79.74,79.38,79.67,41226.0
2019-03-28 14:30:00,79.65,79.66,79.39,79.55,34049.0,79.65,79.66,79.39,79.55,34049.0
2019-03-28 15:00:00,79.54,79.87,79.52,79.77,57040.0,79.54,79.87,79.52,79.77,57040.0
2019-03-28 15:30:00,79.78,79.94,79.67,79.76,114324.0,79.78,79.94,79.67,79.76,114324.0
2019-03-29 09:30:00,80.06,80.25,79.26,79.71,50689.0,80.06,80.25,79.26,79.71,50689.0
2019-03-29 10:00:00,79.64,80.69,79.56,80.52,42486.0,79.64,80.69,79.56,80.52,42486.0
2019-03-29 10:30:00,80.56,80.79,80.09,80.18,35599.0,80.56,80.79,80.09,80.18,35599.0
2019-03-29 11:00:00,80.21,80.95,80.05,80.9,40252.0,80.21,80.95,80.05,80.9,40252.0
2019-03-29 11:30:00,80.82,80.83,80.2,80.3,22493.0,80.82,80.83,80.2,80.3,22493.0
2019-03-29 12:00:00,80.28,80.5,80.18,80.46,20529.0,80.28,80.5,80.18,80.46,20529.0
2019-03-29 12:30:00,80.47,81.0,80.39,80.95,32171.0,80.47,81.0,80.39,80.95,32171.0
2019-03-29 13:00:00,80.96,81.12,80.77,81.09,39651.0,80.96,81.12,80.77,81.09,39651.0
2019-03-29 13:30:00,81.09,81.22,81.0,81.04,30924.0,81.09,81.22,81.0,81.04,30924.0
2019-03-29 14:00:00,81.12,81.33,81.03,81.32,24038.0,81.12,81.33,81.03,81.32,24038.0
2019-03-29 14:30:00,81.32,81.59,81.24,81.25,50721.0,81.32,81.59,81.24,81.25,50721.0
2019-03-29 15:00:00,81.27,81.35,80.84,80.91,35241.0,81.27,81.35,80.84,80.91,35241.0
2019-03-29 15:30:00,80.91,81.27,80.88,81.17,71737.0,80.91,81.27,80.88,81.17,71737.0
2019-04-01 09:30:00,81.9,82.75,80.56,81.46,63865.0,81.9,82.75,80.56,81.46,63865.0
2019-04-01 10:00:00,81.47,81.58,80.74,81.4,75913.0,81.47,81.58,80.74,81.4,75913.0
2019-04-01 10:30:00,81.45,81.99,81.21,81.83,45285.0,81.45,81.99,81.21,81.83,45285.0
2019-04-01 11:00:00,81.82,81.82,81.19,81.25,57376.0,81.82,81.82,81.19,81.25,57376.0
2019-04-01 11:30:00,81.26,81.62,81.04,81.5,41077.0,81.26,81.62,81.04,81.5,41077.0
2019-04-01 12:00:00,81.47,81.57,81.31,81.42,27234.0,81.47,81.57,81.31,81.42,27234.0
2019-04-01 12:30:00,81.41,81.44,80.81,81.03,56614.0,81.41,81.44,80.81,81.03,56614.0
2019-04-01 13:00:00,81.04,81.05,80.79,80.92,20113.0,81.04,81.05,80.79,80.92,20113.0
2019-04-01 13:30:00,80.92,81.33,80.88,81.27,18309.0,80.92,81.33,80.88,81.27,18309.0
2019-04-01 14:00:00,81.31,81.55,81.09,81.15,25136.0,81.31,81.55,81.09,81.15,25136.0
2019-04-01 14:30:00,81.15,81.55,81.04,81.44,37267.0,81.15,81.55,81.04,81.44,37267.0
2019-04-01 15:00:00,81.43,81.43,81.27,81.33,27113.0,81.43,81.43,81.27,81.33,27113.0
2019-04-01 15:30:00,81.31,81.33,81.0,81.31,85475.0,81.31,81.33,81.0,81.31,85475.0
2019-04-02 09:30:00,81.64,81.72,80.84,81.38,50937.0,81.64,81.72,80.84,81.38,50937.0
2019-04-02 10:00:00,81.36,81.41,80.43,80.82,75393.0,81.36,81.41,80.43,80.82,75393.0
2019-04-02 10:30:00,80.77,80.97,80.42,80.87,51881.0,80.77,80.97,80.42,80.87,51881.0
2019-04-02 11:00:00,80.92,81.6,80.73,81.59,30669.0,80.92,81.6,80.73,81.59,30669.0
2019-04-02 11:30:00,81.59,81.74,81.46,81.62,26536.0,81.59,81.74,81.46,81.62,26536.0
2019-04-02 12:00:00,81.61,81.67,81.34,81.5,25646.0,81.61,81.67,81.34,81.5,25646.0
2019-04-02 12:30:00,81.52,82.06,81.42,81.97,73202.0,81.52,82.06,81.42,81.97,73202.0
2019-04-02 13:00:00,81.97,82.18,81.89,82.17,49834.0,81.97,82.18,81.89,82.17,49834.0
2019-04-02 13:30:00,82.15,82.15,81.78,81.82,20288.0,82.15,82.15,81.78,81.82,20288.0
2019-04-02 14:00:00,81.82,81.96,81.67,81.9,39546.0,81.82,81.96,81.67,81.9,39546.0
2019-04-02 14:30:00,81.85,81.85,81.64,81.77,22233.0,81.85,81.85,81.64,81.77,22233.0
2019-04-02 15:00:00,81.8,81.99,81.76,81.89,28563.0,81.8,81.99,81.76,81.89,28563.0
2019-04-02 15:30:00,81.9,81.95,81.58,81.76,112184.0,81.9,81.95,81.58,81.76,112184.0
2019-04-03 09:30:00,81.68,82.25,81.21,81.87,62236.0,81.68,82.25,81.21,81.87,62236.0
2019-04-03 10:00:00,81.89,82.67,81.75,82.45,52471.0,81.89,82.67,81.75,82.45,52471.0
2019-04-03 10:30:00,82.5,82.92,82.5,82.84,49398.0,82.5,82.92,82.5,82.84,49398.0
2019-04-03 11:00:00,82.85,83.07,82.22,82.47,87771.0,82.85,83.07,82.22,82.47,87771.0
2019-04-03 11:30:00,82.46,83.11,82.31,83.09,39321.0,82.46,83.11,82.31,83.09,39321.0
2019-04-03 12:00:00,83.11,83.47,83.1,83.37,109275.0,83.11,83.47,83.1,83.37,109275.0
2019-04-03 12:30:00,83.33,83.49,83.19,83.36,29256.0,83.33,83.49,83.19,83.36,29256.0
2019-04-03 13:00:00,83.36,83.58,83.18,83.2,34585.0,83.36,83.58,83.18,83.2,34585.0
2019-04-03 13:30:00,83.23,83.74,83.19,83.71,81214.0,83.23,83.74,83.19,83.71,81214.0
2019-04-03 14:00:00,83.73,84.22,83.56,84.14,85183.0,83.73,84.22,83.56,84.14,85183.0
2019-04-03 14:30:00,84.1,84.28,84.05,84.14,73626.0,84.1,84.28,84.05,84.14,73626.0
2019-04-03 15:00:00,84.12,84.24,83.57,83.88,38183.0,84.12,84.24,83.57,83.88,38183.0
2019-04-03 15:30:00,83.88,85.04,83.85,85.0,388981.0,83.88,85.04,83.85,85.0,388981.0
2019-04-04 09:30:00,84.67,85.0,84.15,84.61,190093.0,84.67,85.0,84.15,84.61,190093.0
2019-04-04 10:00:00,84.64,84.64,83.04,83.15,150657.0,84.64,84.64,83.04,83.15,150657.0
2019-04-04 10:30:00,83.2,83.2,82.13,82.52,161610.0,83.2,83.2,82.13,82.52,161610.0
2019-04-04 11:00:00,82.53,82.53,81.57,81.75,53905.0,82.53,82.53,81.57,81.75,53905.0
2019-04-04 11:30:00,81.63,82.13,81.63,81.97,44758.0,81.63,82.13,81.63,81.97,44758.0
2019-04-04 12:00:00,81.9,81.94,81.41,81.46,33997.0,81.9,81.94,81.41,81.46,33997.0
2019-04-04 12:30:00,81.47,81.72,81.23,81.65,41227.0,81.47,81.72,81.23,81.65,41227.0
2019-04-04 13:00:00,81.67,82.16,81.67,82.1,32015.0,81.67,82.16,81.67,82.1,32015.0
2019-04-04 13:30:00,82.1,82.16,81.29,81.59,33635.0,82.1,82.16,81.29,81.59,33635.0
2019-04-04 14:00:00,81.59,82.24,81.55,82.22,18240.0,81.59,82.24,81.55,82.22,18240.0
2019-04-04 14:30:00,82.17,82.5,82.13,82.43,16601.0,82.17,82.5,82.13,82.43,16601.0
2019-04-04 15:00:00,82.47,82.47,82.19,82.19,26032.0,82.47,82.47,82.19,82.19,26032.0
2019-04-04 15:30:00,82.19,82.3,81.98,82.07,82344.0,82.19,82.3,81.98,82.07,82344.0
2019-04-05 09:30:00,82.63,83.86,82.3,83.53,300005.0,82.63,83.86,82.3,83.53,300005.0
2019-04-05 10:00:00,83.5,83.9,83.31,83.69,50395.0,83.5,83.9,83.31,83.69,50395.0
2019-04-05 10:30:00,83.78,84.25,83.58,84.2,81065.0,83.78,84.25,83.58,84.2,81065.0
2019-04-05 11:00:00,84.23,84.87,84.16,84.49,146703.0,84.23,84.87,84.16,84.49,146703.0
2019-04-05 11:30:00,84.52,84.55,84.2,84.42,72194.0,84.52,84.55,84.2,84.42,72194.0
2019-04-05 12:00:00,84.46,84.95,84.15,84.95,60177.0,84.46,84.95,84.15,84.95,60177.0
2019-04-05 12:30:00,84.95,85.82,84.89,85.8,93698.0,84.95,85.82,84.89,85.8,93698.0
2019-04-05 13:00:00,85.81,85.82,85.05,85.15,75652.0,85.81,85.82,85.05,85.15,75652.0
2019-04-05 13:30:00,85.15,85.21,84.82,84.96,27711.0,85.15,85.21,84.82,84.96,27711.0
2019-04-05 14:00:00,84.94,85.28,84.85,84.9,36236.0,84.94,85.28,84.85,84.9,36236.0
2019-04-05 14:30:00,84.88,85.23,84.87,84.93,25857.0,84.88,85.23,84.87,84.93,25857.0
2019-04-05 15:00:00,84.95,85.24,84.9,85.1,38978.0,84.95,85.24,84.9,85.1,38978.0
2019-04-05 15:30:00,85.08,85.16,84.82,84.95,93906.0,85.08,85.16,84.82,84.95,93906.0
2019-04-08 09:30:00,84.9,85.0,83.34,84.39,200778.0,84.9,85.0,83.34,84.39,200778.0
2019-04-08 10:00:00,84.33,85.08,84.14,85.08,133906.0,84.33,85.08,84.14,85.08,133906.0
2019-04-08 10:30:00,85.08,85.59,85.05,85.52,101127.0,85.08,85.59,85.05,85.52,101127.0
2019-04-08 11:00:00,85.55,85.69,85.46,85.62,57292.0,85.55,85.69,85.46,85.62,57292.0
2019-04-08 11:30:00,85.67,85.8,85.48,85.69,56649.0,85.67,85.8,85.48,85.69,56649.0
2019-04-08 12:00:00,85.67,85.74,85.42,85.65,35034.0,85.67,85.74,85.42,85.65,35034.0
2019-04-08 12:30:00,85.62,86.19,85.5,86.16,88428.0,85.62,86.19,85.5,86.16,88428.0
2019-04-08 13:00:00,86.16,86.38,86.07,86.31,29843.0,86.16,86.38,86.07,86.31,29843.0
2019-04-08 13:30:00,86.31,86.59,86.24,86.54,36591.0,86.31,86.59,86.24,86.54,36591.0
2019-04-08 14:00:00,86.55,86.55,85.86,85.96,45840.0,86.55,86.55,85.86,85.96,45840.0
2019-04-08 14:30:00,85.96,86.29,85.85,85.91,51182.0,85.96,86.29,85.85,85.91,51182.0
2019-04-08 15:00:00,85.95,86.37,85.78,86.22,37894.0,85.95,86.37,85.78,86.22,37894.0
2019-04-08 15:30:00,86.22,86.38,86.07,86.13,99830.0,86.22,86.38,86.07,86.13,99830.0
2019-04-09 09:30:00,85.44,85.51,82.62,84.57,164499.0,85.44,85.51,82.62,84.57,164499.0
2019-04-09 10:00:00,84.51,85.17,84.19,84.2,72011.0,84.51,85.17,84.19,84.2,72011.0
2019-04-09 10:30:00,84.2,84.7,83.92,84.18,59247.0,84.2,84.7,83.92,84.18,59247.0
2019-04-09 11:00:00,84.2,84.6,84.15,84.51,45295.0,84.2,84.6,84.15,84.51,45295.0
2019-04-09 11:30:00,84.53,84.55,83.82,84.07,65352.0,84.53,84.55,83.82,84.07,65352.0
2019-04-09 12:00:00,84.06,84.43,84.01,84.09,27376.0,84.06,84.43,84.01,84.09,27376.0
2019-04-09 12:30:00,84.14,84.28,83.89,83.9,26802.0,84.14,84.28,83.89,83.9,26802.0
2019-04-09 13:00:00,83.9,83.97,83.61,83.62,30469.0,83.9,83.97,83.61,83.62,30469.0
2019-04-09 13:30:00,83.61,83.8,83.59,83.64,27496.0,83.61,83.8,83.59,83.64,27496.0
2019-04-09 14:00:00,83.61,83.84,83.32,83.64,65767.0,83.61,83.84,83.32,83.64,65767.0
2019-04-09 14:30:00,83.65,84.45,83.65,84.16,69216.0,83.65,84.45,83.65,84.16,69216.0
2019-04-09 15:00:00,84.18,84.28,83.99,84.11,46969.0,84.18,84.28,83.99,84.11,46969.0
2019-04-09 15:30:00,84.1,84.29,83.51,83.72,150592.0,84.1,84.29,83.51,83.72,150592.0
2019-04-10 09:30:00,84.69,85.67,83.95,84.9,133928.0,84.69,85.67,83.95,84.9,133928.0
2019-04-10 10:00:00,85.0,85.55,84.6,85.5,74057.0,85.0,85.55,84.6,85.5,74057.0
2019-04-10 10:30:00,85.58,86.05,85.45,85.71,71972.0,85.58,86.05,85.45,85.71,71972.0
2019-04-10 11:00:00,85.8,86.08,85.72,85.81,35593.0,85.8,86.08,85.72,85.81,35593.0
2019-04-10 11:30:00,85.84,86.08,85.72,85.82,40776.0,85.84,86.08,85.72,85.82,40776.0
2019-04-10 12:00:00,85.86,85.91,85.69,85.8,28330.0,85.86,85.91,85.69,85.8,28330.0
2019-04-10 12:30:00,85.78,85.8,85.29,85.38,40116.0,85.78,85.8,85.29,85.38,40116.0
2019-04-10 13:00:00,85.38,85.69,85.29,85.6,29587.0,85.38,85.69,85.29,85.6,29587.0
2019-04-10 13:30:00,85.6,85.68,85.3,85.44,25781.0,85.6,85.68,85.3,85.44,25781.0
2019-04-10 14:00:00,85.37,85.48,85.09,85.29,34016.0,85.37,85.48,85.09,85.29,34016.0
2019-04-10 14:30:00,85.31,85.46,85.25,85.35,21401.0,85.31,85.46,85.25,85.35,21401.0
2019-04-10 15:00:00,85.33,85.6,85.33,85.46,29895.0,85.33,85.6,85.33,85.46,29895.0
2019-04-10 15:30:00,85.5,85.65,85.33,85.62,109259.0,85.5,85.65,85.33,85.62,109259.0
2019-04-11 09:30:00,85.66,85.66,84.53,84.7,42097.0,85.66,85.66,84.53,84.7,42097.0
2019-04-11 10:00:00,84.69,84.72,84.03,84.25,42743.0,84.69,84.72,84.03,84.25,42743.0
2019-04-11 10:30:00,84.27,84.5,84.07,84.42,36754.0,84.27,84.5,84.07,84.42,36754.0
2019-04-11 11:00:00,84.41,84.44,83.99,84.36,42341.0,84.41,84.44,83.99,84.36,42341.0
2019-04-11 11:30:00,84.35,84.42,83.93,84.24,39039.0,84.35,84.42,83.93,84.24,39039.0
2019-04-11 12:00:00,84.22,84.31,84.02,84.09,20756.0,84.22,84.31,84.02,84.09,20756.0
2019-04-11 12:30:00,84.08,84.57,84.07,84.57,18178.0,84.08,84.57,84.07,84.57,18178.0
2019-04-11 13:00:00,84.62,84.65,84.24,84.24,24572.0,84.62,84.65,84.24,84.24,24572.0
2019-04-11 13:30:00,84.23,84.23,83.0,83.39,97844.0,84.23,84.23,83.0,83.39,97844.0
2019-04-11 14:00:00,83.33,83.47,82.9,83.18,37963.0,83.33,83.47,82.9,83.18,37963.0
2019-04-11 14:30:00,83.18,83.42,83.0,83.22,38504.0,83.18,83.42,83.0,83.22,38504.0
2019-04-11 15:00:00,83.23,83.73,83.23,83.35,61509.0,83.23,83.73,83.23,83.35,61509.0
2019-04-11 15:30:00,83.43,83.81,83.38,83.74,127695.0,83.43,83.81,83.38,83.74,127695.0
2019-04-12 09:30:00,84.27,84.9,84.0,84.45,40168.0,84.27,84.9,84.0,84.45,40168.0
2019-04-12 10:00:00,84.55,85.14,84.4,84.61,51456.0,84.55,85.14,84.4,84.61,51456.0
2019-04-12 10:30:00,84.61,84.72,84.17,84.44,37693.0,84.61,84.72,84.17,84.44,37693.0
2019-04-12 11:00:00,84.46,84.48,83.85,84.41,26161.0,84.46,84.48,83.85,84.41,26161.0
2019-04-12 11:30:00,84.47,84.62,84.26,84.37,26113.0,84.47,84.62,84.26,84.37,26113.0
2019-04-12 12:00:00,84.34,84.48,84.12,84.2,25794.0,84.34,84.48,84.12,84.2,25794.0
2019-04-12 12:30:00,84.19,84.47,84.0,84.45,18625.0,84.19,84.47,84.0,84.45,18625.0
2019-04-12 13:00:00,84.46,84.78,84.43,84.63,30615.0,84.46,84.78,84.43,84.63,30615.0
2019-04-12 13:30:00,84.74,84.75,84.4,84.47,23147.0,84.74,84.75,84.4,84.47,23147.0
2019-04-12 14:00:00,84.45,84.75,84.42,84.66,26555.0,84.45,84.75,84.42,84.66,26555.0
2019-04-12 14:30:00,84.67,84.74,84.35,84.55,21458.0,84.67,84.74,84.35,84.55,21458.0
2019-04-12 15:00:00,84.54,84.66,84.46,84.58,22566.0,84.54,84.66,84.46,84.58,22566.0
2019-04-12 15:30:00,84.55,85.08,84.47,84.68,115033.0,84.55,85.08,84.47,84.68,115033.0
2019-04-15 09:30:00,84.84,85.88,84.73,84.84,59128.0,84.84,85.88,84.73,84.84,59128.0
2019-04-15 10:00:00,84.91,85.35,84.52,84.92,29012.0,84.91,85.35,84.52,84.92,29012.0
2019-04-15 10:30:00,84.9,84.92,84.05,84.39,56328.0,84.9,84.92,84.05,84.39,56328.0
2019-04-15 11:00:00,84.4,84.53,84.15,84.15,51151.0,84.4,84.53,84.15,84.15,51151.0
2019-04-15 11:30:00,84.2,84.28,83.69,83.87,53421.0,84.2,84.28,83.69,83.87,53421.0
2019-04-15 12:00:00,83.91,83.94,83.41,83.52,37100.0,83.91,83.94,83.41,83.52,37100.0
2019-04-15 12:30:00,83.53,83.85,83.42,83.61,41791.0,83.53,83.85,83.42,83.61,41791.0
2019-04-15 13:00:00,83.6,83.87,83.53,83.84,28311.0,83.6,83.87,83.53,83.84,28311.0
2019-04-15 13:30:00,83.82,83.93,83.71,83.92,23226.0,83.82,83.93,83.71,83.92,23226.0
2019-04-15 14:00:00,83.91,84.09,83.83,84.06,27676.0,83.91,84.09,83.83,84.06,27676.0
2019-04-15 14:30:00,84.06,84.23,83.96,83.98,65637.0,84.06,84.23,83.96,83.98,65637.0
2019-04-15 15:00:00,83.99,84.1,83.69,83.76,52329.0,83.99,84.1,83.69,83.76,52329.0
2019-04-15 15:30:00,83.8,84.04,83.71,83.87,167961.0,83.8,84.04,83.71,83.87,167961.0
2019-04-16 09:30:00,84.22,85.41,84.0,85.34,81084.0,84.22,85.41,84.0,85.34,81084.0
2019-04-16 10:00:00,85.32,85.45,84.51,84.59,92046.0,85.32,85.45,84.51,84.59,92046.0
2019-04-16 10:30:00,84.63,84.91,84.39,84.4,34314.0,84.63,84.91,84.39,84.4,34314.0
2019-04-16 11:00:00,84.45,84.59,84.22,84.45,44391.0,84.45,84.59,84.22,84.45,44391.0
2019-04-16 11:30:00,84.44,84.88,84.32,84.32,42796.0,84.44,84.88,84.32,84.32,42796.0
2019-04-16 12:00:00,84.35,84.5,84.15,84.34,27812.0,84.35,84.5,84.15,84.34,27812.0
2019-04-16 12:30:00,84.35,84.41,84.14,84.14,22409.0,84.35,84.41,84.14,84.14,22409.0
2019-04-16 13:00:00,84.15,84.18,83.76,83.84,178300.0,84.15,84.18,83.76,83.84,178300.0
2019-04-16 13:30:00,83.86,83.88,83.56,83.61,21977.0,83.86,83.88,83.56,83.61,21977.0
2019-04-16 14:00:00,83.6,83.64,83.19,83.24,28310.0,83.6,83.64,83.19,83.24,28310.0
2019-04-16 14:30:00,83.22,83.73,83.12,83.49,43268.0,83.22,83.73,83.12,83.49,43268.0
2019-04-16 15:00:00,83.51,83.58,83.24,83.45,50017.0,83.51,83.58,83.24,83.45,50017.0
2019-04-16 15:30:00,83.43,83.47,82.79,83.29,179260.0,83.43,83.47,82.79,83.29,179260.0
2019-04-17 09:30:00,79.07,79.07,73.62,73.71,752732.0,79.07,79.07,73.62,73.71,752732.0
2019-04-17 10:00:00,73.67,74.09,72.12,73.89,378504.0,73.67,74.09,72.12,73.89,378504.0
2019-04-17 10:30:00,73.96,74.05,73.0,73.02,196559.0,73.96,74.05,73.0,73.02,196559.0
2019-04-17 11:00:00,73.02,73.41,72.31,72.32,208571.0,73.02,73.41,72.31,72.32,208571.0
2019-04-17 11:30:00,72.31,73.31,72.06,72.81,128977.0,72.31,73.31,72.06,72.81,128977.0
2019-04-17 12:00:00,72.75,72.85,71.71,72.41,137059.0,72.75,72.85,71.71,72.41,137059.0
2019-04-17 12:30:00,72.37,72.79,72.13,72.28,93823.0,72.37,72.79,72.13,72.28,93823.0
2019-04-17 13:00:00,72.28,72.31,71.08,71.21,213529.0,72.28,72.31,71.08,71.21,213529.0
2019-04-17 13:30:00,71.21,71.72,70.98,71.03,118414.0,71.21,71.72,70.98,71.03,118414.0
2019-04-17 14:00:00,71.1,71.74,70.81,71.46,107629.0,71.1,71.74,70.81,71.46,107629.0
2019-04-17 14:30:00,71.45,72.64,71.42,72.56,177640.0,71.45,72.64,71.42,72.56,177640.0
2019-04-17 15:00:00,72.54,73.27,72.28,72.84,169659.0,72.54,73.27,72.28,72.84,169659.0
2019-04-17 15:30:00,72.84,73.2,72.56,72.68,285305.0,72.84,73.2,72.56,72.68,285305.0
2019-04-18 09:30:00,72.53,74.0,71.9,72.1,132407.0,72.53,74.0,71.9,72.1,132407.0
2019-04-18 10:00:00,72.01,72.14,70.87,71.14,119169.0,72.01,72.14,70.87,71.14,119169.0
2019-04-18 10:30:00,71.2,72.28,70.87,72.06,117951.0,71.2,72.28,70.87,72.06,117951.0
2019-04-18 11:00:00,72.06,72.47,71.83,72.33,83113.0,72.06,72.47,71.83,72.33,83113.0
2019-04-18 11:30:00,72.37,72.86,72.3,72.42,77423.0,72.37,72.86,72.3,72.42,77423.0
2019-04-18 12:00:00,72.43,72.51,72.14,72.44,62095.0,72.43,72.51,72.14,72.44,62095.0
2019-04-18 12:30:00,72.42,72.51,71.01,72.12,101926.0,72.42,72.51,71.01,72.12,101926.0
2019-04-18 13:00:00,72.12,72.34,72.0,72.25,54517.0,72.12,72.34,72.0,72.25,54517.0
2019-04-18 13:30:00,72.19,72.51,72.19,72.51,60099.0,72.19,72.51,72.19,72.51,60099.0
2019-04-18 14:00:00,72.51,72.51,72.14,72.49,98478.0,72.51,72.51,72.14,72.49,98478.0
2019-04-18 14:30:00,72.49,72.94,72.34,72.61,70846.0,72.49,72.94,72.34,72.61,70846.0
2019-04-18 15:00:00,72.62,72.95,72.4,72.94,74358.0,72.62,72.95,72.4,72.94,74358.0
2019-04-18 15:30:00,72.93,73.42,72.65,72.99,281417.0,72.93,73.42,72.65,72.99,281417.0
2019-04-22 09:30:00,73.75,75.63,71.67,74.18,165708.0,73.75,75.63,71.67,74.18,165708.0
2019-04-22 10:00:00,74.26,74.62,73.69,73.85,72800.0,74.26,74.62,73.69,73.85,72800.0
2019-04-22 10:30:00,73.81,74.22,73.63,73.73,119961.0,73.81,74.22,73.63,73.73,119961.0
2019-04-22 11:00:00,73.69,73.8,73.03,73.21,34226.0,73.69,73.8,73.03,73.21,34226.0
2019-04-22 11:30:00,73.16,73.55,73.12,73.29,34215.0,73.16,73.55,73.12,73.29,34215.0
2019-04-22 12:00:00,73.31,73.34,72.84,73.05,31722.0,73.31,73.34,72.84,73.05,31722.0
2019-04-22 12:30:00,73.05,73.11,72.87,72.89,41376.0,73.05,73.11,72.87,72.89,41376.0
2019-04-22 13:00:00,72.9,73.38,72.9,73.17,36776.0,72.9,73.38,72.9,73.17,36776.0
2019-04-22 13:30:00,73.17,73.31,73.01,73.03,39061.0,73.17,73.31,73.01,73.03,39061.0
2019-04-22 14:00:00,73.06,73.06,72.66,73.04,38440.0,73.06,73.06,72.66,73.04,38440.0
2019-04-22 14:30:00,73.0,73.1,72.83,72.85,43751.0,73.0,73.1,72.83,72.85,43751.0
2019-04-22 15:00:00,72.83,72.9,72.55,72.59,49738.0,72.83,72.9,72.55,72.59,49738.0
2019-04-22 15:30:00,72.58,72.82,72.47,72.6,154515.0,72.58,72.82,72.47,72.6,154515.0
2019-04-23 09:30:00,72.91,73.98,72.66,73.56,74326.0,72.91,73.98,72.66,73.56,74326.0
2019-04-23 10:00:00,73.57,73.72,73.09,73.5,55603.0,73.57,73.72,73.09,73.5,55603.0
2019-04-23 10:30:00,73.49,73.55,73.01,73.37,49018.0,73.49,73.55,73.01,73.37,49018.0
2019-04-23 11:00:00,73.44,74.07,73.22,74.03,129369.0,73.44,74.07,73.22,74.03,129369.0
2019-04-23 11:30:00,74.01,74.19,73.74,73.81,53683.0,74.01,74.19,73.74,73.81,53683.0
2019-04-23 12:00:00,73.79,73.83,73.58,73.68,33441.0,73.79,73.83,73.58,73.68,33441.0
2019-04-23 12:30:00,73.7,73.98,73.57,73.94,28518.0,73.7,73.98,73.57,73.94,28518.0
2019-04-23 13:00:00,73.97,74.5,73.97,74.37,28439.0,73.97,74.5,73.97,74.37,28439.0
2019-04-23 13:30:00,74.37,74.48,74.24,74.42,31436.0,74.37,74.48,74.24,74.42,31436.0
2019-04-23 14:00:00,74.4,74.97,74.35,74.85,36961.0,74.4,74.97,74.35,74.85,36961.0
2019-04-23 14:30:00,74.85,74.98,74.57,74.63,54958.0,74.85,74.98,74.57,74.63,54958.0
2019-04-23 15:00:00,74.63,74.84,74.55,74.79,54546.0,74.63,74.84,74.55,74.79,54546.0
2019-04-23 15:30:00,74.82,75.11,74.74,75.0,194202.0,74.82,75.11,74.74,75.0,194202.0
2019-04-24 09:30:00,75.02,75.1,72.76,72.89,96191.0,75.02,75.1,72.76,72.89,96191.0
2019-04-24 10:00:00,72.82,73.44,72.82,73.01,128783.0,72.82,73.44,72.82,73.01,128783.0
2019-04-24 10:30:00,73.0,73.1,72.45,73.07,85920.0,73.0,73.1,72.45,73.07,85920.0
2019-04-24 11:00:00,73.08,73.28,73.0,73.12,44138.0,73.08,73.28,73.0,73.12,44138.0
2019-04-24 11:30:00,73.13,73.7,73.11,73.59,80353.0,73.13,73.7,73.11,73.59,80353.0
2019-04-24 12:00:00,73.56,73.79,73.37,73.53,123585.0,73.56,73.79,73.37,73.53,123585.0
2019-04-24 12:30:00,73.49,73.54,72.76,72.92,146990.0,73.49,73.54,72.76,72.92,146990.0
2019-04-24 13:00:00,72.93,73.08,72.7,73.06,78399.0,72.93,73.08,72.7,73.06,78399.0
2019-04-24 13:30:00,73.06,73.46,73.06,73.3,90476.0,73.06,73.46,73.06,73.3,90476.0
2019-04-24 14:00:00,73.27,73.36,72.91,73.15,62365.0,73.27,73.36,72.91,73.15,62365.0
2019-04-24 14:30:00,73.15,73.22,72.96,73.09,98496.0,73.15,73.22,72.96,73.09,98496.0
2019-04-24 15:00:00,73.11,73.43,73.02,73.43,45949.0,73.11,73.43,73.02,73.43,45949.0
2019-04-24 15:30:00,73.41,73.67,73.29,73.33,185766.0,73.41,73.67,73.29,73.33,185766.0
2019-04-25 09:30:00,73.74,74.44,73.09,74.15,42436.0,73.74,74.44,73.09,74.15,42436.0
2019-04-25 10:00:00,74.08,74.2,72.41,73.4,41589.0,74.08,74.2,72.41,73.4,41589.0
2019-04-25 10:30:00,73.35,73.99,72.91,73.88,38728.0,73.35,73.99,72.91,73.88,38728.0
2019-04-25 11:00:00,73.89,74.02,73.23,73.89,45737.0,73.89,74.02,73.23,73.89,45737.0
2019-04-25 11:30:00,73.86,74.34,73.86,74.11,41836.0,73.86,74.34,73.86,74.11,41836.0
2019-04-25 12:00:00,74.12,74.38,73.74,73.82,49651.0,74.12,74.38,73.74,73.82,49651.0
2019-04-25 12:30:00,73.82,74.32,73.69,74.21,46244.0,73.82,74.32,73.69,74.21,46244.0
2019-04-25 13:00:00,74.16,74.37,73.96,74.25,49583.0,74.16,74.37,73.96,74.25,49583.0
2019-04-25 13:30:00,74.25,74.37,73.75,74.08,56250.0,74.25,74.37,73.75,74.08,56250.0
2019-04-25 14:00:00,74.01,74.08,73.79,73.96,53673.0,74.01,74.08,73.79,73.96,53673.0
2019-04-25 14:30:00,73.95,74.15,73.65,73.84,41786.0,73.95,74.15,73.65,73.84,41786.0
2019-04-25 15:00:00,73.87,73.87,73.45,73.73,52641.0,73.87,73.87,73.45,73.73,52641.0
2019-04-25 15:30:00,73.76,74.08,73.69,73.79,139111.0,73.76,74.08,73.69,73.79,139111.0
2019-04-26 09:30:00,74.04,74.06,72.58,72.83,70751.0,74.04,74.06,72.58,72.83,70751.0
2019-04-26 10:00:00,72.87,73.1,72.44,72.87,50767.0,72.87,73.1,72.44,72.87,50767.0
2019-04-26 10:30:00,72.93,73.24,72.41,73.19,43384.0,72.93,73.24,72.41,73.19,43384.0
2019-04-26 11:00:00,73.2,73.7,72.97,73.62,36356.0,73.2,73.7,72.97,73.62,36356.0
2019-04-26 11:30:00,73.62,73.91,73.51,73.64,60738.0,73.62,73.91,73.51,73.64,60738.0
2019-04-26 12:00:00,73.65,74.28,73.5,74.16,77696.0,73.65,74.28,73.5,74.16,77696.0
2019-04-26 12:30:00,74.18,74.29,73.92,73.94,28367.0,74.18,74.29,73.92,73.94,28367.0
2019-04-26 13:00:00,73.98,74.2,73.9,73.99,22843.0,73.98,74.2,73.9,73.99,22843.0
2019-04-26 13:30:00,74.01,74.21,73.89,74.04,44423.0,74.01,74.21,73.89,74.04,44423.0
2019-04-26 14:00:00,74.05,74.47,74.0,74.36,31576.0,74.05,74.47,74.0,74.36,31576.0
2019-04-26 14:30:00,74.41,74.93,74.37,74.89,44710.0,74.41,74.93,74.37,74.89,44710.0
2019-04-26 15:00:00,74.91,74.99,74.67,74.72,48827.0,74.91,74.99,74.67,74.72,48827.0
2019-04-26 15:30:00,74.71,74.8,74.26,74.73,146498.0,74.71,74.8,74.26,74.73,146498.0
2019-04-29 09:30:00,74.7,74.95,73.81,73.92,96040.0,74.7,74.95,73.81,73.92,96040.0
2019-04-29 10:00:00,73.99,74.83,73.67,74.74,56194.0,73.99,74.83,73.67,74.74,56194.0
2019-04-29 10:30:00,74.75,75.08,74.53,74.98,50368.0,74.75,75.08,74.53,74.98,50368.0
2019-04-29 11:00:00,74.99,75.14,74.43,74.81,71138.0,74.99,75.14,74.43,74.81,71138.0
2019-04-29 11:30:00,74.86,74.88,74.38,74.45,22468.0,74.86,74.88,74.38,74.45,22468.0
2019-04-29 12:00:00,74.36,74.78,74.31,74.7,20531.0,74.36,74.78,74.31,74.7,20531.0
2019-04-29 12:30:00,74.72,74.78,74.42,74.6,22284.0,74.72,74.78,74.42,74.6,22284.0
2019-04-29 13:00:00,74.59,74.69,74.45,74.63,21098.0,74.59,74.69,74.45,74.63,21098.0
2019-04-29 13:30:00,74.63,74.71,74.46,74.7,23026.0,74.63,74.71,74.46,74.7,23026.0
2019-04-29 14:00:00,74.69,74.94,74.57,74.74,29012.0,74.69,74.94,74.57,74.74,29012.0
2019-04-29 14:30:00,74.77,75.03,74.76,74.82,24226.0,74.77,75.03,74.76,74.82,24226.0
2019-04-29 15:00:00,74.82,74.84,74.58,74.64,30505.0,74.82,74.84,74.58,74.64,30505.0
2019-04-29 15:30:00,74.63,74.82,74.37,74.38,83741.0,74.63,74.82,74.37,74.38,83741.0
2019-04-30 09:30:00,74.34,75.0,74.07,74.29,58727.0,74.34,75.0,74.07,74.29,58727.0
2019-04-30 10:00:00,74.34,74.93,74.09,74.11,62560.0,74.34,74.93,74.09,74.11,62560.0
2019-04-30 10:30:00,74.11,74.13,73.46,73.67,33021.0,74.11,74.13,73.46,73.67,33021.0
2019-04-30 11:00:00,73.62,73.66,72.81,73.15,56182.0,73.62,73.66,72.81,73.15,56182.0
2019-04-30 11:30:00,73.08,73.62,73.0,73.62,28399.0,73.08,73.62,73.0,73.62,28399.0
2019-04-30 12:00:00,73.59,73.66,73.36,73.41,32973.0,73.59,73.66,73.36,73.41,32973.0
2019-04-30 12:30:00,73.4,73.56,73.16,73.53,28981.0,73.4,73.56,73.16,73.53,28981.0
2019-04-30 13:00:00,73.58,73.79,73.44,73.5,35078.0,73.58,73.79,73.44,73.5,35078.0
2019-04-30 13:30:00,73.47,73.97,73.41,73.93,28306.0,73.47,73.97,73.41,73.93,28306.0
2019-04-30 14:00:00,73.98,74.1,73.61,73.96,35691.0,73.98,74.1,73.61,73.96,35691.0
2019-04-30 14:30:00,73.95,74.17,73.76,74.17,36810.0,73.95,74.17,73.76,74.17,36810.0
2019-04-30 15:00:00,74.12,74.4,74.03,74.4,40118.0,74.12,74.4,74.03,74.4,40118.0
2019-04-30 15:30:00,74.38,74.39,74.17,74.32,120391.0,74.38,74.39,74.17,74.32,120391.0
2019-05-01 09:30:00,74.37,74.55,73.23,73.67,92651.0,74.37,74.55,73.23,73.67,92651.0
2019-05-01 10:00:00,73.9,74.81,73.77,74.39,27443.0,73.9,74.81,73.77,74.39,27443.0
2019-05-01 10:30:00,74.42,74.65,74.31,74.4,16006.0,74.42,74.65,74.31,74.4,16006.0
2019-05-01 11:00:00,74.31,74.58,73.99,74.22,28891.0,74.31,74.58,73.99,74.22,28891.0
2019-05-01 11:30:00,74.11,74.56,73.95,74.36,24703.0,74.11,74.56,73.95,74.36,24703.0
2019-05-01 12:00:00,74.31,74.63,74.27,74.46,29308.0,74.31,74.63,74.27,74.46,29308.0
2019-05-01 12:30:00,74.46,74.47,73.98,74.0,15102.0,74.46,74.47,73.98,74.0,15102.0
2019-05-01 13:00:00,74.1,74.28,73.85,74.22,14016.0,74.1,74.28,73.85,74.22,14016.0
2019-05-01 13:30:00,74.26,74.39,74.16,74.35,16118.0,74.26,74.39,74.16,74.35,16118.0
2019-05-01 14:00:00,74.4,74.57,74.28,74.4,31952.0,74.4,74.57,74.28,74.4,31952.0
2019-05-01 14:30:00,74.33,74.44,73.88,74.33,30418.0,74.33,74.44,73.88,74.33,30418.0
2019-05-01 15:00:00,74.32,74.32,74.0,74.15,38203.0,74.32,74.32,74.0,74.15,38203.0
2019-05-01 15:30:00,74.1,74.11,73.56,73.58,102449.0,74.1,74.11,73.56,73.58,102449.0
2019-05-02 09:30:00,73.42,73.79,72.88,73.16,77223.0,73.42,73.79,72.88,73.16,77223.0
2019-05-02 10:00:00,73.1,73.29,72.56,72.77,57978.0,73.1,73.29,72.56,72.77,57978.0
2019-05-02 10:30:00,72.77,73.16,71.5,71.5,74679.0,72.77,73.16,71.5,71.5,74679.0
2019-05-02 11:00:00,71.57,71.98,71.28,71.36,62242.0,71.57,71.98,71.28,71.36,62242.0
2019-05-02 11:30:00,71.42,71.92,71.12,71.51,108925.0,71.42,71.92,71.12,71.51,108925.0
2019-05-02 12:00:00,71.53,72.33,71.42,72.22,121625.0,71.53,72.33,71.42,72.22,121625.0
2019-05-02 12:30:00,72.23,72.8,72.15,72.42,123808.0,72.23,72.8,72.15,72.42,123808.0
2019-05-02 13:00:00,72.47,72.93,72.28,72.86,51401.0,72.47,72.93,72.28,72.86,51401.0
2019-05-02 13:30:00,72.9,73.03,72.3,72.45,73022.0,72.9,73.03,72.3,72.45,73022.0
2019-05-02 14:00:00,72.4,72.55,72.3,72.36,52866.0,72.4,72.55,72.3,72.36,52866.0
2019-05-02 14:30:00,72.34,72.47,72.0,72.31,68717.0,72.34,72.47,72.0,72.31,68717.0
2019-05-02 15:00:00,72.34,72.51,72.27,72.32,55854.0,72.34,72.51,72.27,72.32,55854.0
2019-05-02 15:30:00,72.32,72.46,72.01,72.21,280788.0,72.32,72.46,72.01,72.21,280788.0
2019-05-03 09:30:00,73.22,73.56,72.2,72.45,82025.0,73.22,73.56,72.2,72.45,82025.0
2019-05-03 10:00:00,72.59,72.84,72.3,72.56,87349.0,72.59,72.84,72.3,72.56,87349.0
2019-05-03 10:30:00,72.56,72.98,72.51,72.66,70026.0,72.56,72.98,72.51,72.66,70026.0
2019-05-03 11:00:00,72.66,72.82,72.35,72.5,41459.0,72.66,72.82,72.35,72.5,41459.0
2019-05-03 11:30:00,72.5,72.98,72.37,72.84,41682.0,72.5,72.98,72.37,72.84,41682.0
2019-05-03 12:00:00,72.79,73.13,72.77,73.08,32030.0,72.79,73.13,72.77,73.08,32030.0
2019-05-03 12:30:00,73.09,73.14,72.9,72.98,30080.0,73.09,73.14,72.9,72.98,30080.0
2019-05-03 13:00:00,72.92,73.1,72.87,72.96,37842.0,72.92,73.1,72.87,72.96,37842.0
2019-05-03 13:30:00,72.98,73.48,72.95,73.37,94513.0,72.98,73.48,72.95,73.37,94513.0
2019-05-03 14:00:00,73.4,73.73,73.37,73.54,66448.0,73.4,73.73,73.37,73.54,66448.0
2019-05-03 14:30:00,73.49,73.62,73.32,73.47,43465.0,73.49,73.62,73.32,73.47,43465.0
2019-05-03 15:00:00,73.47,73.55,73.4,73.5,46847.0,73.47,73.55,73.4,73.5,46847.0
2019-05-03 15:30:00,73.5,73.54,73.25,73.41,125610.0,73.5,73.54,73.25,73.41,125610.0
2019-05-06 09:30:00,72.42,73.04,71.97,72.5,87461.0,72.42,73.04,71.97,72.5,87461.0
2019-05-06 10:00:00,72.49,73.04,72.19,72.51,46988.0,72.49,73.04,72.19,72.51,46988.0
2019-05-06 10:30:00,72.6,73.13,72.36,73.13,43848.0,72.6,73.13,72.36,73.13,43848.0
2019-05-06 11:00:00,73.11,73.23,72.74,73.03,60516.0,73.11,73.23,72.74,73.03,60516.0
2019-05-06 11:30:00,73.02,73.5,72.77,73.5,84446.0,73.02,73.5,72.77,73.5,84446.0
2019-05-06 12:00:00,73.46,73.51,73.21,73.4,35261.0,73.46,73.51,73.21,73.4,35261.0
2019-05-06 12:30:00,73.43,73.6,72.96,73.09,33090.0,73.43,73.6,72.96,73.09,33090.0
2019-05-06 13:00:00,73.09,73.09,72.77,72.83,26548.0,73.09,73.09,72.77,72.83,26548.0
2019-05-06 13:30:00,72.81,73.01,72.6,72.86,39908.0,72.81,73.01,72.6,72.86,39908.0
2019-05-06 14:00:00,72.92,72.92,72.47,72.53,45128.0,72.92,72.92,72.47,72.53,45128.0
2019-05-06 14:30:00,72.53,72.84,72.27,72.8,60109.0,72.53,72.84,72.27,72.8,60109.0
2019-05-06 15:00:00,72.82,73.02,72.76,72.94,63196.0,72.82,73.02,72.76,72.94,63196.0
2019-05-06 15:30:00,72.96,73.03,72.61,72.74,180822.0,72.96,73.03,72.61,72.74,180822.0
2019-05-07 09:30:00,72.12,72.53,67.13,69.24,335237.0,72.12,72.53,67.13,69.24,335237.0
2019-05-07 10:00:00,69.15,70.22,68.53,70.01,161445.0,69.15,70.22,68.53,70.01,161445.0
2019-05-07 10:30:00,69.95,70.18,69.73,69.92,55956.0,69.95,70.18,69.73,69.92,55956.0
2019-05-07 11:00:00,69.95,70.15,69.06,69.51,99254.0,69.95,70.15,69.06,69.51,99254.0
2019-05-07 11:30:00,69.46,69.57,69.02,69.1,79314.0,69.46,69.57,69.02,69.1,79314.0
2019-05-07 12:00:00,69.06,69.1,68.76,69.03,149213.0,69.06,69.1,68.76,69.03,149213.0
2019-05-07 12:30:00,69.03,69.18,68.09,68.15,109374.0,69.03,69.18,68.09,68.15,109374.0
2019-05-07 13:00:00,68.16,68.22,67.27,67.43,138671.0,68.16,68.22,67.27,67.43,138671.0
2019-05-07 13:30:00,67.38,68.0,67.3,67.81,107110.0,67.38,68.0,67.3,67.81,107110.0
2019-05-07 14:00:00,67.8,67.89,67.32,67.53,100885.0,67.8,67.89,67.32,67.53,100885.0
2019-05-07 14:30:00,67.57,67.7,67.42,67.61,82754.0,67.57,67.7,67.42,67.61,82754.0
2019-05-07 15:00:00,67.63,67.68,67.35,67.44,99189.0,67.63,67.68,67.35,67.44,99189.0
2019-05-07 15:30:00,67.45,67.82,67.1,67.61,309943.0,67.45,67.82,67.1,67.61,309943.0
2019-05-08 09:30:00,63.97,65.1,63.19,63.7,751516.0,63.97,65.1,63.19,63.7,751516.0
2019-05-08 10:00:00,63.7,67.15,63.27,66.93,459589.0,63.7,67.15,63.27,66.93,459589.0
2019-05-08 10:30:00,66.96,67.71,66.42,67.71,366101.0,66.96,67.71,66.42,67.71,366101.0
2019-05-08 11:00:00,67.67,69.43,67.67,69.1,389729.0,67.67,69.43,67.67,69.1,389729.0
2019-05-08 11:30:00,69.1,69.22,67.57,68.24,274343.0,69.1,69.22,67.57,68.24,274343.0
2019-05-08 12:00:00,68.24,68.56,67.91,68.04,167104.0,68.24,68.56,67.91,68.04,167104.0
2019-05-08 12:30:00,68.07,69.64,67.95,68.93,248430.0,68.07,69.64,67.95,68.93,248430.0
2019-05-08 13:00:00,68.93,69.13,68.0,68.91,199661.0,68.93,69.13,68.0,68.91,199661.0
2019-05-08 13:30:00,68.93,68.96,67.89,68.79,207836.0,68.93,68.96,67.89,68.79,207836.0
2019-05-08 14:00:00,68.78,69.25,68.64,69.13,151141.0,68.78,69.25,68.64,69.13,151141.0
2019-05-08 14:30:00,69.13,69.25,68.37,68.69,259265.0,69.13,69.25,68.37,68.69,259265.0
2019-05-08 15:00:00,68.68,69.15,68.64,68.98,210891.0,68.68,69.15,68.64,68.98,210891.0
2019-05-08 15:30:00,68.96,69.5,68.52,68.66,606498.0,68.96,69.5,68.52,68.66,606498.0
2019-05-09 09:30:00,68.0,69.91,67.05,69.33,156336.0,68.0,69.91,67.05,69.33,156336.0
2019-05-09 10:00:00,69.29,69.29,66.52,66.64,153597.0,69.29,69.29,66.52,66.64,153597.0
2019-05-09 10:30:00,66.7,67.74,66.51,67.07,133359.0,66.7,67.74,66.51,67.07,133359.0
2019-05-09 11:00:00,66.91,67.16,66.18,66.43,108000.0,66.91,67.16,66.18,66.43,108000.0
2019-05-09 11:30:00,66.35,66.95,66.35,66.58,102445.0,66.35,66.95,66.35,66.58,102445.0
2019-05-09 12:00:00,66.71,66.75,66.19,66.72,88801.0,66.71,66.75,66.19,66.72,88801.0
2019-05-09 12:30:00,66.73,67.61,66.64,66.64,106393.0,66.73,67.61,66.64,66.64,106393.0
2019-05-09 13:00:00,66.75,67.0,66.53,66.77,68084.0,66.75,67.0,66.53,66.77,68084.0
2019-05-09 13:30:00,66.8,67.49,66.56,67.46,104461.0,66.8,67.49,66.56,67.46,104461.0
2019-05-09 14:00:00,67.43,67.91,67.0,67.55,70857.0,67.43,67.91,67.0,67.55,70857.0
2019-05-09 14:30:00,67.51,67.99,67.26,67.34,91359.0,67.51,67.99,67.26,67.34,91359.0
2019-05-09 15:00:00,67.37,67.46,67.03,67.25,102045.0,67.37,67.46,67.03,67.25,102045.0
2019-05-09 15:30:00,67.26,67.65,67.22,67.4,244747.0,67.26,67.65,67.22,67.4,244747.0
2019-05-10 09:30:00,67.19,68.9,67.0,68.64,139252.0,67.19,68.9,67.0,68.64,139252.0
2019-05-10 10:00:00,68.58,68.78,68.05,68.47,129143.0,68.58,68.78,68.05,68.47,129143.0
2019-05-10 10:30:00,68.38,68.49,67.56,68.12,79897.0,68.38,68.49,67.56,68.12,79897.0
2019-05-10 11:00:00,68.18,68.82,68.05,68.24,44091.0,68.18,68.82,68.05,68.24,44091.0
2019-05-10 11:30:00,68.23,68.5,67.96,68.42,51963.0,68.23,68.5,67.96,68.42,51963.0
2019-05-10 12:00:00,68.39,69.0,68.37,68.89,43707.0,68.39,69.0,68.37,68.89,43707.0
2019-05-10 12:30:00,68.87,69.21,68.7,69.16,37041.0,68.87,69.21,68.7,69.16,37041.0
2019-05-10 13:00:00,69.12,69.7,68.94,69.47,44189.0,69.12,69.7,68.94,69.47,44189.0
2019-05-10 13:30:00,69.43,69.91,68.76,69.63,82777.0,69.43,69.91,68.76,69.63,82777.0
2019-05-10 14:00:00,69.64,69.67,69.22,69.28,42058.0,69.64,69.67,69.22,69.28,42058.0
2019-05-10 14:30:00,69.34,69.66,69.28,69.48,32647.0,69.34,69.66,69.28,69.48,32647.0
2019-05-10 15:00:00,69.5,69.83,69.49,69.73,48897.0,69.5,69.83,69.49,69.73,48897.0
2019-05-10 15:30:00,69.7,69.73,69.05,69.21,162436.0,69.7,69.73,69.05,69.21,162436.0
2019-05-13 09:30:00,67.29,67.86,66.5,66.9,96882.0,67.29,67.86,66.5,66.9,96882.0
2019-05-13 10:00:00,66.93,66.96,66.09,66.79,90755.0,66.93,66.96,66.09,66.79,90755.0
2019-05-13 10:30:00,66.74,67.24,66.26,67.17,76729.0,66.74,67.24,66.26,67.17,76729.0
2019-05-13 11:00:00,67.2,67.32,66.69,66.69,57693.0,67.2,67.32,66.69,66.69,57693.0
2019-05-13 11:30:00,66.73,67.1,66.43,66.73,50173.0,66.73,67.1,66.43,66.73,50173.0
2019-05-13 12:00:00,66.71,66.75,66.35,66.52,50805.0,66.71,66.75,66.35,66.52,50805.0
2019-05-13 12:30:00,66.57,67.0,66.37,66.65,43504.0,66.57,67.0,66.37,66.65,43504.0
2019-05-13 13:00:00,66.65,66.85,66.41,66.41,48566.0,66.65,66.85,66.41,66.41,48566.0
2019-05-13 13:30:00,66.35,67.15,66.35,67.11,53593.0,66.35,67.15,66.35,67.11,53593.0
2019-05-13 14:00:00,67.13,67.63,67.01,67.46,51993.0,67.13,67.63,67.01,67.46,51993.0
2019-05-13 14:30:00,67.51,67.54,67.03,67.22,45785.0,67.51,67.54,67.03,67.22,45785.0
2019-05-13 15:00:00,67.23,67.34,66.59,66.77,67701.0,67.23,67.34,66.59,66.77,67701.0
2019-05-13 15:30:00,66.77,66.78,66.28,66.55,220667.0,66.77,66.78,66.28,66.55,220667.0
2019-05-14 09:30:00,66.99,67.64,66.57,67.05,95942.0,66.99,67.64,66.57,67.05,95942.0
2019-05-14 10:00:00,67.11,67.69,66.96,67.69,73329.0,67.11,67.69,66.96,67.69,73329.0
2019-05-14 10:30:00,67.69,67.69,66.76,66.83,66016.0,67.69,67.69,66.76,66.83,66016.0
2019-05-14 11:00:00,66.87,67.03,66.31,66.81,87766.0,66.87,67.03,66.31,66.81,87766.0
2019-05-14 11:30:00,66.78,67.3,66.77,67.3,64005.0,66.78,67.3,66.77,67.3,64005.0
2019-05-14 12:00:00,67.3,67.7,67.16,67.56,46603.0,67.3,67.7,67.16,67.56,46603.0
2019-05-14 12:30:00,67.58,67.69,67.4,67.58,33536.0,67.58,67.69,67.4,67.58,33536.0
2019-05-14 13:00:00,67.59,67.7,67.4,67.55,59336.0,67.59,67.7,67.4,67.55,59336.0
2019-05-14 13:30:00,67.57,67.85,67.45,67.76,42050.0,67.57,67.85,67.45,67.76,42050.0
2019-05-14 14:00:00,67.74,67.75,67.33,67.45,63720.0,67.74,67.75,67.33,67.45,63720.0
2019-05-14 14:30:00,67.47,67.66,67.25,67.43,69929.0,67.47,67.66,67.25,67.43,69929.0
2019-05-14 15:00:00,67.41,67.64,67.14,67.29,92703.0,67.41,67.64,67.14,67.29,92703.0
2019-05-14 15:30:00,67.25,67.25,66.67,66.7,247163.0,67.25,67.25,66.67,66.7,247163.0
2019-05-15 09:30:00,66.44,67.67,66.04,67.61,89951.0,66.44,67.67,66.04,67.61,89951.0
2019-05-15 10:00:00,67.65,68.08,67.19,68.08,63758.0,67.65,68.08,67.19,68.08,63758.0
2019-05-15 10:30:00,68.09,68.26,67.62,68.02,57084.0,68.09,68.26,67.62,68.02,57084.0
2019-05-15 11:00:00,68.02,68.07,67.32,67.4,71569.0,68.02,68.07,67.32,67.4,71569.0
2019-05-15 11:30:00,67.4,67.46,66.87,67.37,62825.0,67.4,67.46,66.87,67.37,62825.0
2019-05-15 12:00:00,67.39,67.74,67.3,67.38,52030.0,67.39,67.74,67.3,67.38,52030.0
2019-05-15 12:30:00,67.39,67.41,66.8,66.88,36459.0,67.39,67.41,66.8,66.88,36459.0
2019-05-15 13:00:00,66.86,67.1,66.84,67.05,28708.0,66.86,67.1,66.84,67.05,28708.0
2019-05-15 13:30:00,67.09,67.28,67.02,67.11,27242.0,67.09,67.28,67.02,67.11,27242.0
2019-05-15 14:00:00,67.11,67.17,66.73,66.78,39784.0,67.11,67.17,66.73,66.78,39784.0
2019-05-15 14:30:00,66.81,67.0,66.68,66.84,78390.0,66.81,67.0,66.68,66.84,78390.0
2019-05-15 15:00:00,66.84,66.92,66.42,66.5,63270.0,66.84,66.92,66.42,66.5,63270.0
2019-05-15 15:30:00,66.46,66.64,66.42,66.53,143426.0,66.46,66.64,66.42,66.53,143426.0
2019-05-16 09:30:00,66.93,67.91,66.7,67.89,67993.0,66.93,67.91,66.7,67.89,67993.0
2019-05-16 10:00:00,67.84,68.32,67.24,68.23,57148.0,67.84,68.32,67.24,68.23,57148.0
2019-05-16 10:30:00,68.3,68.66,68.13,68.57,39725.0,68.3,68.66,68.13,68.57,39725.0
2019-05-16 11:00:00,68.56,68.7,68.11,68.13,34328.0,68.56,68.7,68.11,68.13,34328.0
2019-05-16 11:30:00,68.12,68.69,68.07,68.52,36708.0,68.12,68.69,68.07,68.52,36708.0
2019-05-16 12:00:00,68.48,68.63,68.27,68.36,35652.0,68.48,68.63,68.27,68.36,35652.0
2019-05-16 12:30:00,68.36,68.54,68.18,68.31,29258.0,68.36,68.54,68.18,68.31,29258.0
2019-05-16 13:00:00,68.32,68.34,67.97,68.11,39674.0,68.32,68.34,67.97,68.11,39674.0
2019-05-16 13:30:00,68.1,68.33,67.86,67.92,31190.0,68.1,68.33,67.86,67.92,31190.0
2019-05-16 14:00:00,67.89,68.03,67.67,67.99,43498.0,67.89,68.03,67.67,67.99,43498.0
2019-05-16 14:30:00,67.99,68.03,67.67,67.83,45801.0,67.99,68.03,67.67,67.83,45801.0
2019-05-16 15:00:00,67.81,67.83,67.65,67.8,52903.0,67.81,67.83,67.65,67.8,52903.0
2019-05-16 15:30:00,67.79,67.83,67.58,67.76,182840.0,67.79,67.83,67.58,67.76,182840.0
2019-05-17 09:30:00,67.04,68.15,66.96,68.01,72169.0,67.04,68.15,66.96,68.01,72169.0
2019-05-17 10:00:00,68.04,68.29,67.29,68.05,55864.0,68.04,68.29,67.29,68.05,55864.0
2019-05-17 10:30:00,68.08,68.85,67.93,68.7,44472.0,68.08,68.85,67.93,68.7,44472.0
2019-05-17 11:00:00,68.81,68.81,68.24,68.45,38090.0,68.81,68.81,68.24,68.45,38090.0
2019-05-17 11:30:00,68.46,68.46,67.91,68.11,38715.0,68.46,68.46,67.91,68.11,38715.0
2019-05-17 12:00:00,68.08,68.09,67.65,67.75,35317.0,68.08,68.09,67.65,67.75,35317.0
2019-05-17 12:30:00,67.8,68.06,67.72,67.85,38414.0,67.8,68.06,67.72,67.85,38414.0
2019-05-17 13:00:00,67.82,68.11,67.7,67.71,36050.0,67.82,68.11,67.7,67.71,36050.0
2019-05-17 13:30:00,67.75,67.91,67.71,67.82,22118.0,67.75,67.91,67.71,67.82,22118.0
2019-05-17 14:00:00,67.8,67.96,67.8,67.84,21959.0,67.8,67.96,67.8,67.84,21959.0
2019-05-17 14:30:00,67.83,68.14,67.78,68.11,33826.0,67.83,68.14,67.78,68.11,33826.0
2019-05-17 15:00:00,68.13,68.13,67.61,67.69,63961.0,68.13,68.13,67.61,67.69,63961.0
2019-05-17 15:30:00,67.69,67.78,67.36,67.36,131134.0,67.69,67.78,67.36,67.36,131134.0
2019-05-20 09:30:00,66.85,67.37,66.46,66.95,47751.0,66.85,67.37,66.46,66.95,47751.0
2019-05-20 10:00:00,66.98,67.16,66.6,67.0,34319.0,66.98,67.16,66.6,67.0,34319.0
2019-05-20 10:30:00,67.06,67.09,66.51,66.79,54561.0,67.06,67.09,66.51,66.79,54561.0
2019-05-20 11:00:00,66.78,66.95,66.56,66.7,55322.0,66.78,66.95,66.56,66.7,55322.0
2019-05-20 11:30:00,66.72,67.31,66.72,67.25,50237.0,66.72,67.31,66.72,67.25,50237.0
2019-05-20 12:00:00,67.19,68.11,67.19,67.89,39362.0,67.19,68.11,67.19,67.89,39362.0
2019-05-20 12:30:00,67.88,67.92,67.65,67.72,37059.0,67.88,67.92,67.65,67.72,37059.0
2019-05-20 13:00:00,67.68,68.12,67.64,67.86,27835.0,67.68,68.12,67.64,67.86,27835.0
2019-05-20 13:30:00,67.84,67.86,67.5,67.55,25259.0,67.84,67.86,67.5,67.55,25259.0
2019-05-20 14:00:00,67.57,67.58,67.2,67.26,25327.0,67.57,67.58,67.2,67.26,25327.0
2019-05-20 14:30:00,67.27,67.28,66.94,67.13,47277.0,67.27,67.28,66.94,67.13,47277.0
2019-05-20 15:00:00,67.13,67.43,67.12,67.43,40028.0,67.13,67.43,67.12,67.43,40028.0
2019-05-20 15:30:00,67.4,67.69,67.35,67.46,174957.0,67.4,67.69,67.35,67.46,174957.0
2019-05-21 09:30:00,68.13,68.68,67.57,68.5,88880.0,68.13,68.68,67.57,68.5,88880.0
2019-05-21 10:00:00,68.42,69.31,68.42,69.11,80318.0,68.42,69.31,68.42,69.11,80318.0
2019-05-21 10:30:00,69.11,69.12,68.36,68.98,67401.0,69.11,69.12,68.36,68.98,67401.0
2019-05-21 11:00:00,68.98,69.0,68.5,68.91,59724.0,68.98,69.0,68.5,68.91,59724.0
2019-05-21 11:30:00,68.85,69.09,68.8,68.87,40415.0,68.85,69.09,68.8,68.87,40415.0
2019-05-21 12:00:00,68.87,69.06,68.83,69.01,29434.0,68.87,69.06,68.83,69.01,29434.0
2019-05-21 12:30:00,68.99,69.49,68.97,69.24,43718.0,68.99,69.49,68.97,69.24,43718.0
2019-05-21 13:00:00,69.25,69.53,69.21,69.46,29863.0,69.25,69.53,69.21,69.46,29863.0
2019-05-21 13:30:00,69.43,69.78,69.36,69.54,41101.0,69.43,69.78,69.36,69.54,41101.0
2019-05-21 14:00:00,69.54,69.56,69.3,69.51,33628.0,69.54,69.56,69.3,69.51,33628.0
2019-05-21 14:30:00,69.49,69.56,69.16,69.2,30534.0,69.49,69.56,69.16,69.2,30534.0
2019-05-21 15:00:00,69.23,69.47,69.21,69.39,44948.0,69.23,69.47,69.21,69.39,44948.0
2019-05-21 15:30:00,69.4,69.44,69.09,69.24,135090.0,69.4,69.44,69.09,69.24,135090.0
2019-05-22 09:30:00,69.3,69.66,68.41,69.45,112725.0,69.3,69.66,68.41,69.45,112725.0
2019-05-22 10:00:00,69.45,69.46,68.42,68.44,135518.0,69.45,69.46,68.42,68.44,135518.0
2019-05-22 10:30:00,68.42,68.46,67.85,68.02,61063.0,68.42,68.46,67.85,68.02,61063.0
2019-05-22 11:00:00,68.02,68.2,67.8,67.9,48652.0,68.02,68.2,67.8,67.9,48652.0
2019-05-22 11:30:00,67.96,68.07,67.5,67.94,105322.0,67.96,68.07,67.5,67.94,105322.0
2019-05-22 12:00:00,67.94,68.38,67.86,68.25,51726.0,67.94,68.38,67.86,68.25,51726.0
2019-05-22 12:30:00,68.22,68.7,68.18,68.54,45799.0,68.22,68.7,68.18,68.54,45799.0
2019-05-22 13:00:00,68.55,68.58,68.23,68.23,29686.0,68.55,68.58,68.23,68.23,29686.0
2019-05-22 13:30:00,68.28,68.44,68.22,68.34,41117.0,68.28,68.44,68.22,68.34,41117.0
2019-05-22 14:00:00,68.3,68.51,68.11,68.51,45835.0,68.3,68.51,68.11,68.51,45835.0
2019-05-22 14:30:00,68.52,68.78,68.5,68.65,43614.0,68.52,68.78,68.5,68.65,43614.0
2019-05-22 15:00:00,68.65,68.76,68.48,68.52,64008.0,68.65,68.76,68.48,68.52,64008.0
2019-05-22 15:30:00,68.5,68.65,68.32,68.56,162408.0,68.5,68.65,68.32,68.56,162408.0
2019-05-23 09:30:00,68.27,68.62,67.0,67.47,148597.0,68.27,68.62,67.0,67.47,148597.0
2019-05-23 10:00:00,67.47,67.85,66.94,67.74,110091.0,67.47,67.85,66.94,67.74,110091.0
2019-05-23 10:30:00,67.8,68.06,67.36,67.44,54224.0,67.8,68.06,67.36,67.44,54224.0
2019-05-23 11:00:00,67.4,67.92,67.19,67.73,51334.0,67.4,67.92,67.19,67.73,51334.0
2019-05-23 11:30:00,67.75,67.83,67.05,67.06,44955.0,67.75,67.83,67.05,67.06,44955.0
2019-05-23 12:00:00,67.1,67.3,66.81,66.88,52938.0,67.1,67.3,66.81,66.88,52938.0
2019-05-23 12:30:00,66.9,67.12,66.67,66.7,43901.0,66.9,67.12,66.67,66.7,43901.0
2019-05-23 13:00:00,66.71,66.85,66.22,66.73,76324.0,66.71,66.85,66.22,66.73,76324.0
2019-05-23 13:30:00,66.7,66.87,66.31,66.51,47222.0,66.7,66.87,66.31,66.51,47222.0
2019-05-23 14:00:00,66.54,66.69,66.24,66.24,52925.0,66.54,66.69,66.24,66.24,52925.0
2019-05-23 14:30:00,66.28,66.62,66.21,66.58,51426.0,66.28,66.62,66.21,66.58,51426.0
2019-05-23 15:00:00,66.61,67.41,66.53,67.38,74828.0,66.61,67.41,66.53,67.38,74828.0
2019-05-23 15:30:00,67.38,67.38,66.93,67.12,121802.0,67.38,67.38,66.93,67.12,121802.0
2019-05-24 09:30:00,67.63,68.56,67.39,68.54,78502.0,67.63,68.56,67.39,68.54,78502.0
2019-05-24 10:00:00,68.48,68.74,68.0,68.0,48565.0,68.48,68.74,68.0,68.0,48565.0
2019-05-24 10:30:00,67.98,68.19,67.42,67.56,54600.0,67.98,68.19,67.42,67.56,54600.0
2019-05-24 11:00:00,67.58,67.82,67.4,67.55,47652.0,67.58,67.82,67.4,67.55,47652.0
2019-05-24 11:30:00,67.57,67.93,67.57,67.93,43743.0,67.57,67.93,67.57,67.93,43743.0
2019-05-24 12:00:00,67.88,67.99,67.62,67.96,31866.0,67.88,67.99,67.62,67.96,31866.0
2019-05-24 12:30:00,67.98,68.06,64.66,65.48,382367.0,67.98,68.06,64.66,65.48,382367.0
2019-05-24 13:00:00,65.49,66.0,64.57,64.64,266083.0,65.49,66.0,64.57,64.64,266083.0
2019-05-24 13:30:00,64.69,64.88,64.31,64.54,183821.0,64.69,64.88,64.31,64.54,183821.0
2019-05-24 14:00:00,64.55,64.71,63.8,64.64,197194.0,64.55,64.71,63.8,64.64,197194.0
2019-05-24 14:30:00,64.64,65.24,64.21,65.19,196901.0,64.64,65.24,64.21,65.19,196901.0
2019-05-24 15:00:00,65.18,65.19,64.41,64.57,132554.0,65.18,65.19,64.41,64.57,132554.0
2019-05-24 15:30:00,64.55,64.77,64.4,64.76,343624.0,64.55,64.77,64.4,64.76,343624.0
2019-05-28 09:30:00,64.97,65.74,64.52,64.73,153401.0,64.97,65.74,64.52,64.73,153401.0
2019-05-28 10:00:00,64.75,65.19,64.37,64.48,101313.0,64.75,65.19,64.37,64.48,101313.0
2019-05-28 10:30:00,64.48,64.55,64.0,64.16,82647.0,64.48,64.55,64.0,64.16,82647.0
2019-05-28 11:00:00,64.17,64.35,63.78,64.01,118046.0,64.17,64.35,63.78,64.01,118046.0
2019-05-28 11:30:00,63.99,64.15,63.56,64.03,55012.0,63.99,64.15,63.56,64.03,55012.0
2019-05-28 12:00:00,64.06,64.45,63.98,64.17,42000.0,64.06,64.45,63.98,64.17,42000.0
2019-05-28 12:30:00,64.22,64.27,64.01,64.01,31776.0,64.22,64.27,64.01,64.01,31776.0
2019-05-28 13:00:00,64.02,64.22,63.83,63.9,73225.0,64.02,64.22,63.83,63.9,73225.0
2019-05-28 13:30:00,63.9,64.41,63.87,64.13,48937.0,63.9,64.41,63.87,64.13,48937.0
2019-05-28 14:00:00,64.13,64.4,63.83,63.85,45859.0,64.13,64.4,63.83,63.85,45859.0
2019-05-28 14:30:00,63.83,64.8,63.73,64.56,175690.0,63.83,64.8,63.73,64.56,175690.0
2019-05-28 15:00:00,64.56,65.16,64.54,65.12,193821.0,64.56,65.16,64.54,65.12,193821.0
2019-05-28 15:30:00,65.12,65.39,64.74,65.12,914491.0,65.12,65.39,64.74,65.12,914491.0
2019-05-29 09:30:00,64.64,64.91,63.52,64.68,75853.0,64.64,64.91,63.52,64.68,75853.0
2019-05-29 10:00:00,64.68,65.02,64.49,64.7,50785.0,64.68,65.02,64.49,64.7,50785.0
2019-05-29 10:30:00,64.68,64.7,63.9,63.95,50339.0,64.68,64.7,63.9,63.95,50339.0
2019-05-29 11:00:00,63.9,64.18,63.76,63.99,58131.0,63.9,64.18,63.76,63.99,58131.0
2019-05-29 11:30:00,63.99,64.08,63.63,63.86,60800.0,63.99,64.08,63.63,63.86,60800.0
2019-05-29 12:00:00,63.86,64.58,63.84,64.45,42747.0,63.86,64.58,63.84,64.45,42747.0
2019-05-29 12:30:00,64.45,64.51,64.32,64.49,22261.0,64.45,64.51,64.32,64.49,22261.0
2019-05-29 13:00:00,64.48,65.35,64.48,65.16,41560.0,64.48,65.35,64.48,65.16,41560.0
2019-05-29 13:30:00,65.17,65.25,65.01,65.09,63244.0,65.17,65.25,65.01,65.09,63244.0
2019-05-29 14:00:00,65.08,65.19,64.83,65.13,49115.0,65.08,65.19,64.83,65.13,49115.0
2019-05-29 14:30:00,65.08,65.08,64.82,65.0,51513.0,65.08,65.08,64.82,65.0,51513.0
2019-05-29 15:00:00,65.01,65.01,64.39,64.51,68178.0,65.01,65.01,64.39,64.51,68178.0
2019-05-29 15:30:00,64.5,64.73,64.3,64.41,144418.0,64.5,64.73,64.3,64.41,144418.0
2019-05-30 09:30:00,64.65,64.7,63.76,64.47,57618.0,64.65,64.7,63.76,64.47,57618.0
2019-05-30 10:00:00,64.52,65.17,64.21,65.1,96481.0,64.52,65.17,64.21,65.1,96481.0
2019-05-30 10:30:00,65.1,65.3,65.0,65.29,74488.0,65.1,65.3,65.0,65.29,74488.0
2019-05-30 11:00:00,65.3,65.58,65.14,65.44,31927.0,65.3,65.58,65.14,65.44,31927.0
2019-05-30 11:30:00,65.42,65.63,65.29,65.37,51156.0,65.42,65.63,65.29,65.37,51156.0
2019-05-30 12:00:00,65.38,65.38,65.04,65.32,24988.0,65.38,65.38,65.04,65.32,24988.0
2019-05-30 12:30:00,65.35,65.68,65.23,65.43,50551.0,65.35,65.68,65.23,65.43,50551.0
2019-05-30 13:00:00,65.46,65.58,65.21,65.26,29276.0,65.46,65.58,65.21,65.26,29276.0
2019-05-30 13:30:00,65.25,65.25,65.01,65.14,39603.0,65.25,65.25,65.01,65.14,39603.0
2019-05-30 14:00:00,65.13,65.25,64.89,64.93,24593.0,65.13,65.25,64.89,64.93,24593.0
2019-05-30 14:30:00,64.92,64.94,64.39,64.86,40311.0,64.92,64.94,64.39,64.86,40311.0
2019-05-30 15:00:00,64.88,65.01,64.68,64.96,42296.0,64.88,65.01,64.68,64.96,42296.0
2019-05-30 15:30:00,64.93,65.01,64.61,64.72,145689.0,64.93,65.01,64.61,64.72,145689.0
2019-05-31 09:30:00,64.32,65.17,64.04,64.95,83721.0,64.32,65.17,64.04,64.95,83721.0
2019-05-31 10:00:00,64.91,65.78,64.66,65.77,93635.0,64.91,65.78,64.66,65.77,93635.0
2019-05-31 10:30:00,65.74,65.89,65.46,65.86,68395.0,65.74,65.89,65.46,65.86,68395.0
2019-05-31 11:00:00,65.9,66.25,65.84,66.01,47095.0,65.9,66.25,65.84,66.01,47095.0
2019-05-31 11:30:00,66.03,66.44,65.92,66.31,47463.0,66.03,66.44,65.92,66.31,47463.0
2019-05-31 12:00:00,66.32,66.32,66.03,66.1,41677.0,66.32,66.32,66.03,66.1,41677.0
2019-05-31 12:30:00,66.14,66.36,66.01,66.28,34480.0,66.14,66.36,66.01,66.28,34480.0
2019-05-31 13:00:00,66.28,66.67,66.19,66.58,42052.0,66.28,66.67,66.19,66.58,42052.0
2019-05-31 13:30:00,66.54,66.54,65.91,65.94,52660.0,66.54,66.54,65.91,65.94,52660.0
2019-05-31 14:00:00,65.91,65.97,65.55,65.65,37908.0,65.91,65.97,65.55,65.65,37908.0
2019-05-31 14:30:00,65.65,65.7,65.28,65.62,48245.0,65.65,65.7,65.28,65.62,48245.0
2019-05-31 15:00:00,65.62,65.68,65.2,65.58,50281.0,65.62,65.68,65.2,65.58,50281.0
2019-05-31 15:30:00,65.57,65.85,65.18,65.55,246550.0,65.57,65.85,65.18,65.55,246550.0
2019-06-03 09:30:00,66.02,66.51,65.02,65.11,96220.0,66.02,66.51,65.02,65.11,96220.0
2019-06-03 10:00:00,65.03,65.05,64.41,64.87,78939.0,65.03,65.05,64.41,64.87,78939.0
2019-06-03 10:30:00,64.81,65.29,64.81,65.11,56721.0,64.81,65.29,64.81,65.11,56721.0
2019-06-03 11:00:00,65.09,65.42,64.87,65.24,46607.0,65.09,65.42,64.87,65.24,46607.0
2019-06-03 11:30:00,65.23,65.4,65.04,65.17,38709.0,65.23,65.4,65.04,65.17,38709.0
2019-06-03 12:00:00,65.17,65.24,64.53,64.56,51452.0,65.17,65.24,64.53,64.56,51452.0
2019-06-03 12:30:00,64.58,64.85,64.46,64.71,29241.0,64.58,64.85,64.46,64.71,29241.0
2019-06-03 13:00:00,64.68,65.24,64.57,65.03,38357.0,64.68,65.24,64.57,65.03,38357.0
2019-06-03 13:30:00,65.04,65.06,64.71,64.88,60943.0,65.04,65.06,64.71,64.88,60943.0
2019-06-03 14:00:00,64.95,65.31,64.81,65.22,50183.0,64.95,65.31,64.81,65.22,50183.0
2019-06-03 14:30:00,65.25,65.34,65.06,65.09,66516.0,65.25,65.34,65.06,65.09,66516.0
2019-06-03 15:00:00,65.09,65.1,64.25,64.41,66018.0,65.09,65.1,64.25,64.41,66018.0
2019-06-03 15:30:00,64.44,64.96,64.39,64.92,151753.0,64.44,64.96,64.39,64.92,151753.0
2019-06-04 09:30:00,65.63,65.69,64.33,64.36,63935.0,65.63,65.69,64.33,64.36,63935.0
2019-06-04 10:00:00,64.48,64.81,64.13,64.81,86951.0,64.48,64.81,64.13,64.81,86951.0
2019-06-04 10:30:00,64.81,64.83,63.7,63.88,72536.0,64.81,64.83,63.7,63.88,72536.0
2019-06-04 11:00:00,63.8,64.66,63.79,64.6,74342.0,63.8,64.66,63.79,64.6,74342.0
2019-06-04 11:30:00,64.55,64.83,64.39,64.76,43279.0,64.55,64.83,64.39,64.76,43279.0
2019-06-04 12:00:00,64.74,64.83,64.5,64.78,37064.0,64.74,64.83,64.5,64.78,37064.0
2019-06-04 12:30:00,64.81,64.99,64.74,64.91,37714.0,64.81,64.99,64.74,64.91,37714.0
2019-06-04 13:00:00,64.91,65.14,64.87,65.13,39736.0,64.91,65.14,64.87,65.13,39736.0
2019-06-04 13:30:00,65.14,65.38,65.1,65.29,41759.0,65.14,65.38,65.1,65.29,41759.0
2019-06-04 14:00:00,65.29,65.35,65.13,65.27,34626.0,65.29,65.35,65.13,65.27,34626.0
2019-06-04 14:30:00,65.26,65.54,65.06,65.45,60134.0,65.26,65.54,65.06,65.45,60134.0
2019-06-04 15:00:00,65.44,65.71,65.35,65.65,71552.0,65.44,65.71,65.35,65.65,71552.0
2019-06-04 15:30:00,65.66,65.67,65.27,65.59,143613.0,65.66,65.67,65.27,65.59,143613.0
2019-06-05 09:30:00,66.12,66.28,65.6,66.19,42980.0,66.12,66.28,65.6,66.19,42980.0
2019-06-05 10:00:00,66.22,66.33,65.63,65.77,47159.0,66.22,66.33,65.63,65.77,47159.0
2019-06-05 10:30:00,65.79,66.38,65.48,66.06,38317.0,65.79,66.38,65.48,66.06,38317.0
2019-06-05 11:00:00,66.08,66.21,65.84,66.16,30905.0,66.08,66.21,65.84,66.16,30905.0
2019-06-05 11:30:00,66.12,66.19,65.64,66.04,26147.0,66.12,66.19,65.64,66.04,26147.0
2019-06-05 12:00:00,66.06,66.06,65.5,65.61,13339.0,66.06,66.06,65.5,65.61,13339.0
2019-06-05 12:30:00,65.61,65.88,65.48,65.68,13464.0,65.61,65.88,65.48,65.68,13464.0
2019-06-05 13:00:00,65.7,66.25,65.67,66.25,24715.0,65.7,66.25,65.67,66.25,24715.0
2019-06-05 13:30:00,66.23,66.27,65.95,66.06,19196.0,66.23,66.27,65.95,66.06,19196.0
2019-06-05 14:00:00,66.07,66.09,65.8,65.94,24017.0,66.07,66.09,65.8,65.94,24017.0
2019-06-05 14:30:00,65.95,66.11,65.86,66.09,23250.0,65.95,66.11,65.86,66.09,23250.0
2019-06-05 15:00:00,66.06,66.3,66.04,66.09,22386.0,66.06,66.3,66.04,66.09,22386.0
2019-06-05 15:30:00,66.08,66.41,65.84,66.27,107159.0,66.08,66.41,65.84,66.27,107159.0
2019-06-06 09:30:00,66.16,66.39,65.08,65.08,52540.0,66.16,66.39,65.08,65.08,52540.0
2019-06-06 10:00:00,65.16,65.27,64.36,64.51,63196.0,65.16,65.27,64.36,64.51,63196.0
2019-06-06 10:30:00,64.4,64.58,64.02,64.04,59079.0,64.4,64.58,64.02,64.04,59079.0
2019-06-06 11:00:00,64.06,64.3,63.86,64.23,57065.0,64.06,64.3,63.86,64.23,57065.0
2019-06-06 11:30:00,64.23,64.38,64.05,64.09,36378.0,64.23,64.38,64.05,64.09,36378.0
2019-06-06 12:00:00,64.0,64.09,63.85,64.05,29089.0,64.0,64.09,63.85,64.05,29089.0
2019-06-06 12:30:00,64.08,64.16,63.8,63.94,24373.0,64.08,64.16,63.8,63.94,24373.0
2019-06-06 13:00:00,63.92,63.99,63.65,63.91,30293.0,63.92,63.99,63.65,63.91,30293.0
2019-06-06 13:30:00,63.92,64.01,63.75,63.75,26384.0,63.92,64.01,63.75,63.75,26384.0
2019-06-06 14:00:00,63.73,63.8,63.37,63.45,32089.0,63.73,63.8,63.37,63.45,32089.0
2019-06-06 14:30:00,63.46,63.68,63.35,63.51,57233.0,63.46,63.68,63.35,63.51,57233.0
2019-06-06 15:00:00,63.54,63.58,63.34,63.38,48978.0,63.54,63.58,63.34,63.38,48978.0
2019-06-06 15:30:00,63.38,63.74,63.34,63.46,162156.0,63.38,63.74,63.34,63.46,162156.0
2019-06-07 09:30:00,63.73,63.73,61.91,63.0,112832.0,63.73,63.73,61.91,63.0,112832.0
2019-06-07 10:00:00,62.83,63.11,62.32,62.32,40257.0,62.83,63.11,62.32,62.32,40257.0
2019-06-07 10:30:00,62.27,63.37,62.26,62.77,73880.0,62.27,63.37,62.26,62.77,73880.0
2019-06-07 11:00:00,62.78,63.06,62.57,63.01,55795.0,62.78,63.06,62.57,63.01,55795.0
2019-06-07 11:30:00,63.06,63.33,62.92,63.28,32182.0,63.06,63.33,62.92,63.28,32182.0
2019-06-07 12:00:00,63.28,63.37,63.08,63.27,24999.0,63.28,63.37,63.08,63.27,24999.0
2019-06-07 12:30:00,63.32,63.49,63.09,63.23,49211.0,63.32,63.49,63.09,63.23,49211.0
2019-06-07 13:00:00,63.25,63.58,63.25,63.55,25070.0,63.25,63.58,63.25,63.55,25070.0
2019-06-07 13:30:00,63.6,63.8,63.42,63.59,53064.0,63.6,63.8,63.42,63.59,53064.0
2019-06-07 14:00:00,63.63,63.67,63.47,63.53,25777.0,63.63,63.67,63.47,63.53,25777.0
2019-06-07 14:30:00,63.53,63.55,63.13,63.25,58267.0,63.53,63.55,63.13,63.25,58267.0
2019-06-07 15:00:00,63.25,63.32,63.16,63.28,46271.0,63.25,63.32,63.16,63.28,46271.0
2019-06-07 15:30:00,63.27,63.77,63.18,63.7,113538.0,63.27,63.77,63.18,63.7,113538.0
2019-06-10 09:30:00,63.85,64.85,63.47,64.79,138403.0,63.85,64.85,63.47,64.79,138403.0
2019-06-10 10:00:00,64.81,64.85,64.39,64.46,87366.0,64.81,64.85,64.39,64.46,87366.0
2019-06-10 10:30:00,64.44,64.64,64.22,64.34,53434.0,64.44,64.64,64.22,64.34,53434.0
2019-06-10 11:00:00,64.33,64.66,64.29,64.45,28999.0,64.33,64.66,64.29,64.45,28999.0
2019-06-10 11:30:00,64.48,64.5,64.26,64.42,54657.0,64.48,64.5,64.26,64.42,54657.0
2019-06-10 12:00:00,64.41,64.42,64.13,64.29,25336.0,64.41,64.42,64.13,64.29,25336.0
2019-06-10 12:30:00,64.28,64.56,64.25,64.43,41810.0,64.28,64.56,64.25,64.43,41810.0
2019-06-10 13:00:00,64.43,64.43,64.14,64.24,26735.0,64.43,64.43,64.14,64.24,26735.0
2019-06-10 13:30:00,64.24,64.26,64.05,64.15,20376.0,64.24,64.26,64.05,64.15,20376.0
2019-06-10 14:00:00,64.2,64.24,63.95,64.23,32681.0,64.2,64.24,63.95,64.23,32681.0
2019-06-10 14:30:00,64.19,64.32,64.03,64.11,29543.0,64.19,64.32,64.03,64.11,29543.0
2019-06-10 15:00:00,64.12,64.19,63.82,63.89,51883.0,64.12,64.19,63.82,63.89,51883.0
2019-06-10 15:30:00,63.9,64.05,63.73,63.91,104436.0,63.9,64.05,63.73,63.91,104436.0
2019-06-11 09:30:00,64.34,64.41,63.51,63.84,50657.0,64.34,64.41,63.51,63.84,50657.0
2019-06-11 10:00:00,63.9,64.28,63.66,63.78,59068.0,63.9,64.28,63.66,63.78,59068.0
2019-06-11 10:30:00,63.78,63.87,63.25,63.34,53895.0,63.78,63.87,63.25,63.34,53895.0
2019-06-11 11:00:00,63.35,63.41,62.83,63.03,33229.0,63.35,63.41,62.83,63.03,33229.0
2019-06-11 11:30:00,63.09,63.22,62.8,62.95,33805.0,63.09,63.22,62.8,62.95,33805.0
2019-06-11 12:00:00,62.92,62.97,62.66,62.8,27682.0,62.92,62.97,62.66,62.8,27682.0
2019-06-11 12:30:00,62.8,63.14,62.76,62.76,45631.0,62.8,63.14,62.76,62.76,45631.0
2019-06-11 13:00:00,62.76,62.96,62.72,62.85,57321.0,62.76,62.96,62.72,62.85,57321.0
2019-06-11 13:30:00,62.85,63.46,62.84,63.32,37320.0,62.85,63.46,62.84,63.32,37320.0
2019-06-11 14:00:00,63.36,63.44,62.92,62.92,36244.0,63.36,63.44,62.92,62.92,36244.0
2019-06-11 14:30:00,62.91,63.0,62.7,62.89,39486.0,62.91,63.0,62.7,62.89,39486.0
2019-06-11 15:00:00,62.85,63.13,62.75,63.13,47050.0,62.85,63.13,62.75,63.13,47050.0
2019-06-11 15:30:00,63.14,63.49,63.06,63.34,125186.0,63.14,63.49,63.06,63.34,125186.0
2019-06-12 09:30:00,63.76,64.2,63.37,63.39,37908.0,63.76,64.2,63.37,63.39,37908.0
2019-06-12 10:00:00,63.4,63.81,63.33,63.66,53978.0,63.4,63.81,63.33,63.66,53978.0
2019-06-12 10:30:00,63.64,64.2,63.48,64.07,42680.0,63.64,64.2,63.48,64.07,42680.0
2019-06-12 11:00:00,64.01,64.2,64.0,64.12,32533.0,64.01,64.2,64.0,64.12,32533.0
2019-06-12 11:30:00,64.12,64.15,63.77,63.91,20374.0,64.12,64.15,63.77,63.91,20374.0
2019-06-12 12:00:00,63.99,64.57,63.92,64.55,30881.0,63.99,64.57,63.92,64.55,30881.0
2019-06-12 12:30:00,64.52,64.76,64.48,64.57,38260.0,64.52,64.76,64.48,64.57,38260.0
2019-06-12 13:00:00,64.53,64.6,64.2,64.4,35855.0,64.53,64.6,64.2,64.4,35855.0
2019-06-12 13:30:00,64.39,64.61,64.34,64.57,24180.0,64.39,64.61,64.34,64.57,24180.0
2019-06-12 14:00:00,64.61,64.77,64.53,64.77,26592.0,64.61,64.77,64.53,64.77,26592.0
2019-06-12 14:30:00,64.81,64.9,64.65,64.68,30877.0,64.81,64.9,64.65,64.68,30877.0
2019-06-12 15:00:00,64.7,64.84,64.67,64.73,44599.0,64.7,64.84,64.67,64.73,44599.0
2019-06-12 15:30:00,64.72,64.79,64.38,64.39,210066.0,64.72,64.79,64.38,64.39,210066.0
2019-06-13 09:30:00,64.85,65.29,64.21,64.33,51096.0,64.85,65.29,64.21,64.33,51096.0
2019-06-13 10:00:00,64.32,64.42,63.78,64.22,30752.0,64.32,64.42,63.78,64.22,30752.0
2019-06-13 10:30:00,64.13,64.3,64.0,64.18,14990.0,64.13,64.3,64.0,64.18,14990.0
2019-06-13 11:00:00,64.17,64.35,64.01,64.22,15434.0,64.17,64.35,64.01,64.22,15434.0
2019-06-13 11:30:00,64.2,64.37,64.09,64.33,9572.0,64.2,64.37,64.09,64.33,9572.0
2019-06-13 12:00:00,64.32,64.42,64.2,64.38,12340.0,64.32,64.42,64.2,64.38,12340.0
2019-06-13 12:30:00,64.32,64.56,64.29,64.47,15283.0,64.32,64.56,64.29,64.47,15283.0
2019-06-13 13:00:00,64.5,64.5,64.17,64.47,18303.0,64.5,64.5,64.17,64.47,18303.0
2019-06-13 13:30:00,64.46,64.6,64.27,64.28,27239.0,64.46,64.6,64.27,64.28,27239.0
2019-06-13 14:00:00,64.27,64.28,64.0,64.04,25617.0,64.27,64.28,64.0,64.04,25617.0
2019-06-13 14:30:00,64.05,64.13,63.95,63.95,35897.0,64.05,64.13,63.95,63.95,35897.0
2019-06-13 15:00:00,63.95,63.98,63.71,63.78,47804.0,63.95,63.98,63.71,63.78,47804.0
2019-06-13 15:30:00,63.77,64.06,63.57,63.86,231019.0,63.77,64.06,63.57,63.86,231019.0
2019-06-14 09:30:00,63.7,63.87,62.23,62.37,76556.0,63.7,63.87,62.23,62.37,76556.0
2019-06-14 10:00:00,62.42,63.3,62.38,62.75,41785.0,62.42,63.3,62.38,62.75,41785.0
2019-06-14 10:30:00,62.73,62.74,62.21,62.34,31622.0,62.73,62.74,62.21,62.34,31622.0
2019-06-14 11:00:00,62.27,63.03,62.17,63.01,87598.0,62.27,63.03,62.17,63.01,87598.0
2019-06-14 11:30:00,63.07,63.11,62.82,63.0,26698.0,63.07,63.11,62.82,63.0,26698.0
2019-06-14 12:00:00,63.02,63.03,62.73,62.86,19628.0,63.02,63.03,62.73,62.86,19628.0
2019-06-14 12:30:00,62.81,62.89,62.64,62.66,17216.0,62.81,62.89,62.64,62.66,17216.0
2019-06-14 13:00:00,62.66,62.75,62.27,62.35,35718.0,62.66,62.75,62.27,62.35,35718.0
2019-06-14 13:30:00,62.33,62.36,62.18,62.3,25135.0,62.33,62.36,62.18,62.3,25135.0
2019-06-14 14:00:00,62.33,62.37,62.17,62.23,32151.0,62.33,62.37,62.17,62.23,32151.0
2019-06-14 14:30:00,62.22,62.27,62.06,62.22,34394.0,62.22,62.27,62.06,62.22,34394.0
2019-06-14 15:00:00,62.18,62.28,62.13,62.17,29269.0,62.18,62.28,62.13,62.17,29269.0
2019-06-14 15:30:00,62.2,62.27,62.05,62.08,141432.0,62.2,62.27,62.05,62.08,141432.0
2019-06-17 09:30:00,62.5,63.09,62.46,62.74,68308.0,62.5,63.09,62.46,62.74,68308.0
2019-06-17 10:00:00,62.85,63.89,62.79,63.85,73919.0,62.85,63.89,62.79,63.85,73919.0
2019-06-17 10:30:00,63.87,64.21,63.79,64.14,67913.0,63.87,64.21,63.79,64.14,67913.0
2019-06-17 11:00:00,64.11,64.34,64.06,64.16,49336.0,64.11,64.34,64.06,64.16,49336.0
2019-06-17 11:30:00,64.2,64.53,64.11,64.42,46952.0,64.2,64.53,64.11,64.42,46952.0
2019-06-17 12:00:00,64.43,64.87,64.39,64.67,58199.0,64.43,64.87,64.39,64.67,58199.0
2019-06-17 12:30:00,64.64,64.72,64.52,64.64,40504.0,64.64,64.72,64.52,64.64,40504.0
2019-06-17 13:00:00,64.62,65.02,64.6,64.97,38089.0,64.62,65.02,64.6,64.97,38089.0
2019-06-17 13:30:00,64.98,65.06,64.73,64.76,52223.0,64.98,65.06,64.73,64.76,52223.0
2019-06-17 14:00:00,64.73,64.89,64.66,64.89,29322.0,64.73,64.89,64.66,64.89,29322.0
2019-06-17 14:30:00,64.89,64.9,64.65,64.76,33384.0,64.89,64.9,64.65,64.76,33384.0
2019-06-17 15:00:00,64.73,64.9,64.61,64.81,43410.0,64.73,64.9,64.61,64.81,43410.0
2019-06-17 15:30:00,64.82,64.84,64.53,64.72,140818.0,64.82,64.84,64.53,64.72,140818.0
2019-06-18 09:30:00,65.0,65.17,64.12,64.92,76267.0,65.0,65.17,64.12,64.92,76267.0
2019-06-18 10:00:00,64.88,65.22,64.51,64.73,46996.0,64.88,65.22,64.51,64.73,46996.0
2019-06-18 10:30:00,64.74,64.94,64.6,64.94,46727.0,64.74,64.94,64.6,64.94,46727.0
2019-06-18 11:00:00,64.96,65.1,64.76,64.89,35541.0,64.96,65.1,64.76,64.89,35541.0
2019-06-18 11:30:00,64.9,64.95,64.78,64.78,20692.0,64.9,64.95,64.78,64.78,20692.0
2019-06-18 12:00:00,64.82,65.21,64.82,65.21,42695.0,64.82,65.21,64.82,65.21,42695.0
2019-06-18 12:30:00,65.26,65.43,65.23,65.26,19720.0,65.26,65.43,65.23,65.26,19720.0
2019-06-18 13:00:00,65.19,65.4,65.08,65.22,18640.0,65.19,65.4,65.08,65.22,18640.0
2019-06-18 13:30:00,65.23,65.38,65.23,65.34,15937.0,65.23,65.38,65.23,65.34,15937.0
2019-06-18 14:00:00,65.37,65.39,65.17,65.21,17291.0,65.37,65.39,65.17,65.21,17291.0
2019-06-18 14:30:00,65.25,65.25,64.87,64.87,20186.0,65.25,65.25,64.87,64.87,20186.0
2019-06-18 15:00:00,64.87,64.94,64.57,64.61,33492.0,64.87,64.94,64.57,64.61,33492.0
2019-06-18 15:30:00,64.58,65.0,64.43,64.86,114887.0,64.58,65.0,64.43,64.86,114887.0
2019-06-19 09:30:00,64.93,65.42,64.63,65.2,31696.0,64.93,65.42,64.63,65.2,31696.0
2019-06-19 10:00:00,65.2,65.66,64.95,65.34,40946.0,65.2,65.66,64.95,65.34,40946.0
2019-06-19 10:30:00,65.32,65.51,65.13,65.23,33601.0,65.32,65.51,65.13,65.23,33601.0
2019-06-19 11:00:00,65.24,65.44,65.13,65.37,61775.0,65.24,65.44,65.13,65.37,61775.0
2019-06-19 11:30:00,65.36,65.42,65.24,65.24,16347.0,65.36,65.42,65.24,65.24,16347.0
2019-06-19 12:00:00,65.25,65.41,65.24,65.37,26712.0,65.25,65.41,65.24,65.37,26712.0
2019-06-19 12:30:00,65.39,65.41,65.2,65.33,17751.0,65.39,65.41,65.2,65.33,17751.0
2019-06-19 13:00:00,65.32,65.32,65.13,65.17,18667.0,65.32,65.32,65.13,65.17,18667.0
2019-06-19 13:30:00,65.14,65.22,65.0,65.04,28296.0,65.14,65.22,65.0,65.04,28296.0
2019-06-19 14:00:00,65.05,65.28,64.93,65.15,44200.0,65.05,65.28,64.93,65.15,44200.0
2019-06-19 14:30:00,65.2,65.25,64.8,64.83,21339.0,65.2,65.25,64.8,64.83,21339.0
2019-06-19 15:00:00,64.85,65.32,64.84,65.17,42411.0,64.85,65.32,64.84,65.17,42411.0
2019-06-19 15:30:00,65.17,65.48,65.09,65.22,160503.0,65.17,65.48,65.09,65.22,160503.0
2019-06-20 09:30:00,66.22,66.22,64.89,65.2,74949.0,66.22,66.22,64.89,65.2,74949.0
2019-06-20 10:00:00,65.26,65.46,65.0,65.09,41236.0,65.26,65.46,65.0,65.09,41236.0
2019-06-20 10:30:00,65.01,65.01,64.11,64.16,96734.0,65.01,65.01,64.11,64.16,96734.0
2019-06-20 11:00:00,64.11,64.24,63.84,64.02,26881.0,64.11,64.24,63.84,64.02,26881.0
2019-06-20 11:30:00,63.93,64.28,63.92,64.12,31739.0,63.93,64.28,63.92,64.12,31739.0
2019-06-20 12:00:00,64.14,64.25,63.83,64.18,47234.0,64.14,64.25,63.83,64.18,47234.0
2019-06-20 12:30:00,64.18,64.59,64.09,64.59,34903.0,64.18,64.59,64.09,64.59,34903.0
2019-06-20 13:00:00,64.6,64.9,64.57,64.9,16547.0,64.6,64.9,64.57,64.9,16547.0
2019-06-20 13:30:00,64.88,65.02,64.54,64.63,51162.0,64.88,65.02,64.54,64.63,51162.0
2019-06-20 14:00:00,64.63,64.65,64.49,64.61,18673.0,64.63,64.65,64.49,64.61,18673.0
2019-06-20 14:30:00,64.62,64.7,64.41,64.44,29615.0,64.62,64.7,64.41,64.44,29615.0
2019-06-20 15:00:00,64.43,64.74,64.41,64.67,49527.0,64.43,64.74,64.41,64.67,49527.0
2019-06-20 15:30:00,64.6,65.02,64.55,64.91,143494.0,64.6,65.02,64.55,64.91,143494.0
2019-06-21 09:30:00,64.87,64.88,63.9,64.1,39003.0,64.87,64.88,63.9,64.1,39003.0
2019-06-21 10:00:00,64.05,64.56,64.05,64.52,18465.0,64.05,64.56,64.05,64.52,18465.0
2019-06-21 10:30:00,64.52,64.8,64.52,64.65,15423.0,64.52,64.8,64.52,64.65,15423.0
2019-06-21 11:00:00,64.65,64.84,64.3,64.3,20933.0,64.65,64.84,64.3,64.3,20933.0
2019-06-21 11:30:00,64.26,64.34,63.94,63.96,15811.0,64.26,64.34,63.94,63.96,15811.0
2019-06-21 12:00:00,63.96,64.34,63.96,64.2,24041.0,63.96,64.34,63.96,64.2,24041.0
2019-06-21 12:30:00,64.19,64.43,64.08,64.4,25776.0,64.19,64.43,64.08,64.4,25776.0
2019-06-21 13:00:00,64.43,64.46,64.33,64.4,16304.0,64.43,64.46,64.33,64.4,16304.0
2019-06-21 13:30:00,64.39,64.43,64.36,64.41,10178.0,64.39,64.43,64.36,64.41,10178.0
2019-06-21 14:00:00,64.36,64.46,64.3,64.31,22543.0,64.36,64.46,64.3,64.31,22543.0
2019-06-21 14:30:00,64.3,64.43,64.21,64.33,25761.0,64.3,64.43,64.21,64.33,25761.0
2019-06-21 15:00:00,64.36,64.79,64.34,64.75,26275.0,64.36,64.79,64.34,64.75,26275.0
2019-06-21 15:30:00,64.73,64.73,64.11,64.39,146095.0,64.73,64.73,64.11,64.39,146095.0
2019-06-24 09:30:00,64.51,64.67,62.67,62.86,66123.0,64.51,64.67,62.67,62.86,66123.0
2019-06-24 10:00:00,62.86,63.92,62.86,63.88,28441.0,62.86,63.92,62.86,63.88,28441.0
2019-06-24 10:30:00,63.88,63.88,63.5,63.87,35105.0,63.88,63.88,63.5,63.87,35105.0
2019-06-24 11:00:00,63.81,64.08,63.43,63.46,24236.0,63.81,64.08,63.43,63.46,24236.0
2019-06-24 11:30:00,63.47,63.8,63.39,63.71,16691.0,63.47,63.8,63.39,63.71,16691.0
2019-06-24 12:00:00,63.73,63.79,63.47,63.61,12909.0,63.73,63.79,63.47,63.61,12909.0
2019-06-24 12:30:00,63.59,63.83,63.52,63.83,15077.0,63.59,63.83,63.52,63.83,15077.0
2019-06-24 13:00:00,63.8,64.0,63.77,63.94,19517.0,63.8,64.0,63.77,63.94,19517.0
2019-06-24 13:30:00,63.95,64.14,63.75,63.89,19988.0,63.95,64.14,63.75,63.89,19988.0
2019-06-24 14:00:00,63.88,64.01,63.78,63.86,17507.0,63.88,64.01,63.78,63.86,17507.0
2019-06-24 14:30:00,63.86,63.93,63.75,63.86,17371.0,63.86,63.93,63.75,63.86,17371.0
2019-06-24 15:00:00,63.88,63.89,63.6,63.78,22387.0,63.88,63.89,63.6,63.78,22387.0
2019-06-24 15:30:00,63.78,64.07,63.7,63.82,85463.0,63.78,64.07,63.7,63.82,85463.0
2019-06-25 09:30:00,64.23,64.67,63.61,64.66,30722.0,64.23,64.67,63.61,64.66,30722.0
2019-06-25 10:00:00,64.68,64.93,64.47,64.86,34781.0,64.68,64.93,64.47,64.86,34781.0
2019-06-25 10:30:00,64.89,64.89,64.45,64.7,22684.0,64.89,64.89,64.45,64.7,22684.0
2019-06-25 11:00:00,64.76,65.19,64.76,64.95,29010.0,64.76,65.19,64.76,64.95,29010.0
2019-06-25 11:30:00,64.99,65.08,64.7,64.99,63320.0,64.99,65.08,64.7,64.99,63320.0
2019-06-25 12:00:00,64.99,65.23,64.93,64.95,20381.0,64.99,65.23,64.93,64.95,20381.0
2019-06-25 12:30:00,64.98,65.0,64.53,64.56,18264.0,64.98,65.0,64.53,64.56,18264.0
2019-06-25 13:00:00,64.53,64.56,64.31,64.54,16053.0,64.53,64.56,64.31,64.54,16053.0
2019-06-25 13:30:00,64.59,64.9,64.54,64.54,19703.0,64.59,64.9,64.54,64.54,19703.0
2019-06-25 14:00:00,64.54,64.54,64.02,64.14,16673.0,64.54,64.54,64.02,64.14,16673.0
2019-06-25 14:30:00,64.14,64.18,63.75,63.87,18272.0,64.14,64.18,63.75,63.87,18272.0
2019-06-25 15:00:00,63.9,64.2,63.88,64.08,22182.0,63.9,64.2,63.88,64.08,22182.0
2019-06-25 15:30:00,64.06,64.51,64.03,64.48,128386.0,64.06,64.51,64.03,64.48,128386.0
2019-06-26 09:30:00,64.47,65.61,63.78,63.9,75280.0,64.47,65.61,63.78,63.9,75280.0
2019-06-26 10:00:00,63.75,63.97,63.62,63.77,22872.0,63.75,63.97,63.62,63.77,22872.0
2019-06-26 10:30:00,63.82,63.92,63.62,63.88,35915.0,63.82,63.92,63.62,63.88,35915.0
2019-06-26 11:00:00,63.88,64.09,63.42,63.44,65261.0,63.88,64.09,63.42,63.44,65261.0
2019-06-26 11:30:00,63.4,63.4,63.15,63.29,17702.0,63.4,63.4,63.15,63.29,17702.0
2019-06-26 12:00:00,63.28,63.29,63.05,63.12,18304.0,63.28,63.29,63.05,63.12,18304.0
2019-06-26 12:30:00,63.09,63.1,62.82,62.84,20124.0,63.09,63.1,62.82,62.84,20124.0
2019-06-26 13:00:00,62.83,63.28,62.82,63.2,49710.0,62.83,63.28,62.82,63.2,49710.0
2019-06-26 13:30:00,63.2,63.38,63.11,63.32,40524.0,63.2,63.38,63.11,63.32,40524.0
2019-06-26 14:00:00,63.32,63.33,63.16,63.27,20532.0,63.32,63.33,63.16,63.27,20532.0
2019-06-26 14:30:00,63.27,63.27,62.86,62.94,20631.0,63.27,63.27,62.86,62.94,20631.0
2019-06-26 15:00:00,62.91,63.17,62.87,63.16,45501.0,62.91,63.17,62.87,63.16,45501.0
2019-06-26 15:30:00,63.17,63.65,63.09,63.62,120690.0,63.17,63.65,63.09,63.62,120690.0
2019-06-27 09:30:00,63.58,63.89,63.0,63.81,81079.0,63.58,63.89,63.0,63.81,81079.0
2019-06-27 10:00:00,63.87,64.59,63.72,64.5,44899.0,63.87,64.59,63.72,64.5,44899.0
2019-06-27 10:30:00,64.56,64.79,64.5,64.65,37509.0,64.56,64.79,64.5,64.65,37509.0
2019-06-27 11:00:00,64.63,64.99,64.5,64.57,25874.0,64.63,64.99,64.5,64.57,25874.0
2019-06-27 11:30:00,64.52,64.81,64.46,64.72,16755.0,64.52,64.81,64.46,64.72,16755.0
2019-06-27 12:00:00,64.73,64.87,64.56,64.77,11527.0,64.73,64.87,64.56,64.77,11527.0
2019-06-27 12:30:00,64.74,64.95,64.64,64.84,16942.0,64.74,64.95,64.64,64.84,16942.0
2019-06-27 13:00:00,64.84,64.95,64.83,64.93,14269.0,64.84,64.95,64.83,64.93,14269.0
2019-06-27 13:30:00,64.92,65.05,64.75,64.76,18120.0,64.92,65.05,64.75,64.76,18120.0
2019-06-27 14:00:00,64.78,65.14,64.75,64.85,41602.0,64.78,65.14,64.75,64.85,41602.0
2019-06-27 14:30:00,64.85,64.85,64.3,64.33,30447.0,64.85,64.85,64.3,64.33,30447.0
2019-06-27 15:00:00,64.33,64.58,64.3,64.57,51911.0,64.33,64.58,64.3,64.57,51911.0
2019-06-27 15:30:00,64.56,64.76,64.45,64.68,148129.0,64.56,64.76,64.45,64.68,148129.0
2019-06-28 09:30:00,64.73,65.07,64.51,64.72,25601.0,64.73,65.07,64.51,64.72,25601.0
2019-06-28 10:00:00,64.76,65.14,64.52,64.83,29306.0,64.76,65.14,64.52,64.83,29306.0
2019-06-28 10:30:00,64.88,65.25,64.87,65.04,42635.0,64.88,65.25,64.87,65.04,42635.0
2019-06-28 11:00:00,65.03,65.07,64.72,64.94,37968.0,65.03,65.07,64.72,64.94,37968.0
2019-06-28 11:30:00,64.94,65.06,64.59,64.61,41008.0,64.94,65.06,64.59,64.61,41008.0
2019-06-28 12:00:00,64.62,64.69,64.44,64.63,29761.0,64.62,64.69,64.44,64.63,29761.0
2019-06-28 12:30:00,64.6,64.6,64.31,64.4,24614.0,64.6,64.6,64.31,64.4,24614.0
2019-06-28 13:00:00,64.39,64.5,64.36,64.43,26500.0,64.39,64.5,64.36,64.43,26500.0
2019-06-28 13:30:00,64.46,64.48,64.15,64.16,29676.0,64.46,64.48,64.15,64.16,29676.0
2019-06-28 14:00:00,64.15,64.3,64.04,64.28,33153.0,64.15,64.3,64.04,64.28,33153.0
2019-06-28 14:30:00,64.25,64.32,64.16,64.29,70030.0,64.25,64.32,64.16,64.29,70030.0
2019-06-28 15:00:00,64.28,64.3,64.08,64.18,53718.0,64.28,64.3,64.08,64.18,53718.0
2019-06-28 15:30:00,64.18,64.35,64.11,64.27,242564.0,64.18,64.35,64.11,64.27,242564.0
2019-07-01 09:30:00,65.35,65.41,64.4,65.19,77999.0,65.35,65.41,64.4,65.19,77999.0
2019-07-01 10:00:00,65.25,65.76,65.07,65.65,51016.0,65.25,65.76,65.07,65.65,51016.0
2019-07-01 10:30:00,65.62,66.15,65.6,65.98,65435.0,65.62,66.15,65.6,65.98,65435.0
2019-07-01 11:00:00,65.98,66.0,65.75,65.89,90739.0,65.98,66.0,65.75,65.89,90739.0
2019-07-01 11:30:00,65.84,65.98,65.67,65.77,95250.0,65.84,65.98,65.67,65.77,95250.0
2019-07-01 12:00:00,65.79,65.92,65.61,65.73,50240.0,65.79,65.92,65.61,65.73,50240.0
2019-07-01 12:30:00,65.72,65.84,65.4,65.58,45157.0,65.72,65.84,65.4,65.58,45157.0
2019-07-01 13:00:00,65.56,65.61,65.19,65.25,50281.0,65.56,65.61,65.19,65.25,50281.0
2019-07-01 13:30:00,65.2,65.25,64.97,65.01,34440.0,65.2,65.25,64.97,65.01,34440.0
2019-07-01 14:00:00,65.06,65.07,64.65,64.66,21035.0,65.06,65.07,64.65,64.66,21035.0
2019-07-01 14:30:00,64.67,64.98,64.57,64.78,31932.0,64.67,64.98,64.57,64.78,31932.0
2019-07-01 15:00:00,64.75,65.0,64.68,64.96,27282.0,64.75,65.0,64.68,64.96,27282.0
2019-07-01 15:30:00,64.95,64.96,64.69,64.8,81176.0,64.95,64.96,64.69,64.8,81176.0
2019-07-02 09:30:00,65.07,66.55,64.99,66.52,85185.0,65.07,66.55,64.99,66.52,85185.0
2019-07-02 10:00:00,66.43,66.65,65.91,66.24,68128.0,66.43,66.65,65.91,66.24,68128.0
2019-07-02 10:30:00,66.21,66.63,66.21,66.5,44887.0,66.21,66.63,66.21,66.5,44887.0
2019-07-02 11:00:00,66.48,66.74,66.46,66.67,82091.0,66.48,66.74,66.46,66.67,82091.0
2019-07-02 11:30:00,66.68,66.86,66.53,66.78,83383.0,66.68,66.86,66.53,66.78,83383.0
2019-07-02 12:00:00,66.78,67.07,66.76,66.97,95938.0,66.78,67.07,66.76,66.97,95938.0
2019-07-02 12:30:00,66.97,67.0,66.66,66.67,29362.0,66.97,67.0,66.66,66.67,29362.0
2019-07-02 13:00:00,66.66,66.71,66.48,66.64,54013.0,66.66,66.71,66.48,66.64,54013.0
2019-07-02 13:30:00,66.65,66.71,66.57,66.67,60142.0,66.65,66.71,66.57,66.67,60142.0
2019-07-02 14:00:00,66.67,66.77,66.57,66.64,37582.0,66.67,66.77,66.57,66.64,37582.0
2019-07-02 14:30:00,66.64,66.65,66.29,66.42,63624.0,66.64,66.65,66.29,66.42,63624.0
2019-07-02 15:00:00,66.44,66.55,66.37,66.39,45768.0,66.44,66.55,66.37,66.39,45768.0
2019-07-02 15:30:00,66.39,66.43,65.95,66.0,159447.0,66.39,66.43,65.95,66.0,159447.0
2019-07-03 09:30:00,66.29,66.47,65.43,65.52,46463.0,66.29,66.47,65.43,65.52,46463.0
2019-07-03 10:00:00,65.51,65.59,65.0,65.21,53059.0,65.51,65.59,65.0,65.21,53059.0
2019-07-03 10:30:00,65.21,65.47,65.2,65.41,49822.0,65.21,65.47,65.2,65.41,49822.0
2019-07-03 11:00:00,65.41,65.45,64.55,64.63,82594.0,65.41,65.45,64.55,64.63,82594.0
2019-07-03 11:30:00,64.62,65.03,64.62,64.65,44321.0,64.62,65.03,64.62,64.65,44321.0
2019-07-03 12:00:00,64.67,65.05,64.54,65.02,62116.0,64.67,65.05,64.54,65.02,62116.0
2019-07-03 12:30:00,65.03,65.73,65.0,65.56,172259.0,65.03,65.73,65.0,65.56,172259.0
2019-07-05 09:30:00,65.48,65.69,64.6,64.6,40331.0,65.48,65.69,64.6,64.6,40331.0
2019-07-05 10:00:00,64.65,64.91,64.46,64.55,33597.0,64.65,64.91,64.46,64.55,33597.0
2019-07-05 10:30:00,64.59,65.66,64.57,65.66,32127.0,64.59,65.66,64.57,65.66,32127.0
2019-07-05 11:00:00,65.6,65.62,65.18,65.2,25029.0,65.6,65.62,65.18,65.2,25029.0
2019-07-05 11:30:00,65.2,65.23,64.54,64.61,19523.0,65.2,65.23,64.54,64.61,19523.0
2019-07-05 12:00:00,64.59,64.59,63.9,63.97,45768.0,64.59,64.59,63.9,63.97,45768.0
2019-07-05 12:30:00,63.97,64.26,63.94,64.2,23356.0,63.97,64.26,63.94,64.2,23356.0
2019-07-05 13:00:00,64.2,64.6,64.15,64.55,21972.0,64.2,64.6,64.15,64.55,21972.0
2019-07-05 13:30:00,64.56,64.56,64.09,64.14,23143.0,64.56,64.56,64.09,64.14,23143.0
2019-07-05 14:00:00,64.14,64.19,63.91,63.95,25027.0,64.14,64.19,63.91,63.95,25027.0
2019-07-05 14:30:00,63.97,64.47,63.95,64.38,24737.0,63.97,64.47,63.95,64.38,24737.0
2019-07-05 15:00:00,64.38,64.45,64.06,64.3,38625.0,64.38,64.45,64.06,64.3,38625.0
2019-07-05 15:30:00,64.31,64.79,64.19,64.53,124035.0,64.31,64.79,64.19,64.53,124035.0
2019-07-08 09:30:00,64.32,64.59,63.21,64.51,72595.0,64.32,64.59,63.21,64.51,72595.0
2019-07-08 10:00:00,64.55,64.9,64.45,64.67,36289.0,64.55,64.9,64.45,64.67,36289.0
2019-07-08 10:30:00,64.61,64.61,64.09,64.12,23961.0,64.61,64.61,64.09,64.12,23961.0
2019-07-08 11:00:00,64.12,64.12,63.44,63.49,41557.0,64.12,64.12,63.44,63.49,41557.0
2019-07-08 11:30:00,63.55,63.64,63.27,63.38,32396.0,63.55,63.64,63.27,63.38,32396.0
2019-07-08 12:00:00,63.33,63.59,63.23,63.58,32039.0,63.33,63.59,63.23,63.58,32039.0
2019-07-08 12:30:00,63.58,63.84,63.39,63.79,31271.0,63.58,63.84,63.39,63.79,31271.0
2019-07-08 13:00:00,63.77,63.98,63.75,63.79,22006.0,63.77,63.98,63.75,63.79,22006.0
2019-07-08 13:30:00,63.8,63.95,63.61,63.64,28081.0,63.8,63.95,63.61,63.64,28081.0
2019-07-08 14:00:00,63.62,63.65,63.49,63.6,17531.0,63.62,63.65,63.49,63.6,17531.0
2019-07-08 14:30:00,63.6,64.0,63.6,63.87,21018.0,63.6,64.0,63.6,63.87,21018.0
2019-07-08 15:00:00,63.84,64.28,63.84,64.26,57105.0,63.84,64.28,63.84,64.26,57105.0
2019-07-08 15:30:00,64.29,64.46,64.01,64.02,101172.0,64.29,64.46,64.01,64.02,101172.0
2019-07-09 09:30:00,63.9,65.19,63.87,65.14,49275.0,63.9,65.19,63.87,65.14,49275.0
2019-07-09 10:00:00,65.18,65.94,64.99,65.9,71443.0,65.18,65.94,64.99,65.9,71443.0
2019-07-09 10:30:00,65.83,66.25,65.83,65.83,80834.0,65.83,66.25,65.83,65.83,80834.0
2019-07-09 11:00:00,65.81,66.13,65.79,65.8,39134.0,65.81,66.13,65.79,65.8,39134.0
2019-07-09 11:30:00,65.83,65.85,65.6,65.78,16844.0,65.83,65.85,65.6,65.78,16844.0
2019-07-09 12:00:00,65.83,66.19,65.77,66.17,13398.0,65.83,66.19,65.77,66.17,13398.0
2019-07-09 12:30:00,66.11,66.17,66.02,66.13,12914.0,66.11,66.17,66.02,66.13,12914.0
2019-07-09 13:00:00,66.14,66.17,65.87,65.93,20757.0,66.14,66.17,65.87,65.93,20757.0
2019-07-09 13:30:00,65.93,66.15,65.93,66.03,14696.0,65.93,66.15,65.93,66.03,14696.0
2019-07-09 14:00:00,66.02,66.32,66.01,66.31,32289.0,66.02,66.32,66.01,66.31,32289.0
2019-07-09 14:30:00,66.35,66.39,66.06,66.09,21250.0,66.35,66.39,66.06,66.09,21250.0
2019-07-09 15:00:00,66.07,66.07,65.57,65.63,68425.0,66.07,66.07,65.57,65.63,68425.0
2019-07-09 15:30:00,65.65,65.66,65.47,65.59,148415.0,65.65,65.66,65.47,65.59,148415.0
2019-07-10 09:30:00,65.74,66.4,65.68,65.69,35497.0,65.74,66.4,65.68,65.69,35497.0
2019-07-10 10:00:00,65.69,65.75,64.68,64.68,30451.0,65.69,65.75,64.68,64.68,30451.0
2019-07-10 10:30:00,64.62,65.08,64.54,64.82,44463.0,64.62,65.08,64.54,64.82,44463.0
2019-07-10 11:00:00,64.83,64.87,64.44,64.66,29386.0,64.83,64.87,64.44,64.66,29386.0
2019-07-10 11:30:00,64.68,65.08,64.6,65.07,32152.0,64.68,65.08,64.6,65.07,32152.0
2019-07-10 12:00:00,65.07,65.21,64.85,64.89,43464.0,65.07,65.21,64.85,64.89,43464.0
2019-07-10 12:30:00,64.9,65.29,64.79,65.18,60613.0,64.9,65.29,64.79,65.18,60613.0
2019-07-10 13:00:00,65.18,65.27,64.88,64.88,31721.0,65.18,65.27,64.88,64.88,31721.0
2019-07-10 13:30:00,64.9,64.9,64.73,64.73,47678.0,64.9,64.9,64.73,64.73,47678.0
2019-07-10 14:00:00,64.77,64.85,64.47,64.49,36722.0,64.77,64.85,64.47,64.49,36722.0
2019-07-10 14:30:00,64.49,64.9,64.48,64.87,32379.0,64.49,64.9,64.48,64.87,32379.0
2019-07-10 15:00:00,64.85,65.05,64.76,64.98,32730.0,64.85,65.05,64.76,64.98,32730.0
2019-07-10 15:30:00,64.99,65.32,64.99,65.21,97635.0,64.99,65.32,64.99,65.21,97635.0
2019-07-11 09:30:00,65.49,65.49,64.37,64.89,36377.0,65.49,65.49,64.37,64.89,36377.0
2019-07-11 10:00:00,64.89,65.06,64.19,64.34,45964.0,64.89,65.06,64.19,64.34,45964.0
2019-07-11 10:30:00,64.38,64.75,63.95,64.7,48309.0,64.38,64.75,63.95,64.7,48309.0
2019-07-11 11:00:00,64.57,64.94,64.57,64.57,33659.0,64.57,64.94,64.57,64.57,33659.0
2019-07-11 11:30:00,64.53,64.81,64.5,64.76,20413.0,64.53,64.81,64.5,64.76,20413.0
2019-07-11 12:00:00,64.76,64.92,64.63,64.7,16171.0,64.76,64.92,64.63,64.7,16171.0
2019-07-11 12:30:00,64.68,64.79,64.56,64.62,26600.0,64.68,64.79,64.56,64.62,26600.0
2019-07-11 13:00:00,64.63,64.88,64.55,64.87,39800.0,64.63,64.88,64.55,64.87,39800.0
2019-07-11 13:30:00,64.88,64.9,64.49,64.8,42688.0,64.88,64.9,64.49,64.8,42688.0
2019-07-11 14:00:00,64.8,65.13,64.66,65.13,87947.0,64.8,65.13,64.66,65.13,87947.0
2019-07-11 14:30:00,65.1,65.63,65.1,65.34,46060.0,65.1,65.63,65.1,65.34,46060.0
2019-07-11 15:00:00,65.38,65.52,65.29,65.4,34354.0,65.38,65.52,65.29,65.4,34354.0
2019-07-11 15:30:00,65.41,65.61,65.35,65.45,93668.0,65.41,65.61,65.35,65.45,93668.0
2019-07-12 09:30:00,65.3,65.74,64.75,65.23,57136.0,65.3,65.74,64.75,65.23,57136.0
2019-07-12 10:00:00,65.17,65.39,65.0,65.26,53241.0,65.17,65.39,65.0,65.26,53241.0
2019-07-12 10:30:00,65.36,65.37,65.05,65.26,32680.0,65.36,65.37,65.05,65.26,32680.0
2019-07-12 11:00:00,65.28,65.8,65.27,65.7,31674.0,65.28,65.8,65.27,65.7,31674.0
2019-07-12 11:30:00,65.72,65.8,65.34,65.55,41485.0,65.72,65.8,65.34,65.55,41485.0
2019-07-12 12:00:00,65.55,65.6,65.3,65.32,189282.0,65.55,65.6,65.3,65.32,189282.0
2019-07-12 12:30:00,65.31,65.44,65.25,65.28,37835.0,65.31,65.44,65.25,65.28,37835.0
2019-07-12 13:00:00,65.33,65.66,65.31,65.63,16917.0,65.33,65.66,65.31,65.63,16917.0
2019-07-12 13:30:00,65.63,65.69,65.45,65.48,19032.0,65.63,65.69,65.45,65.48,19032.0
2019-07-12 14:00:00,65.46,65.67,65.46,65.51,17565.0,65.46,65.67,65.46,65.51,17565.0
2019-07-12 14:30:00,65.53,65.89,65.5,65.86,22470.0,65.53,65.89,65.5,65.86,22470.0
2019-07-12 15:00:00,65.86,65.9,65.57,65.58,58444.0,65.86,65.9,65.57,65.58,58444.0
2019-07-12 15:30:00,65.59,65.79,65.4,65.56,92704.0,65.59,65.79,65.4,65.56,92704.0
2019-07-15 09:30:00,65.86,66.57,65.5,66.57,59749.0,65.86,66.57,65.5,66.57,59749.0
2019-07-15 10:00:00,66.5,67.24,66.42,67.11,63408.0,66.5,67.24,66.42,67.11,63408.0
2019-07-15 10:30:00,67.15,67.39,66.9,67.14,35847.0,67.15,67.39,66.9,67.14,35847.0
2019-07-15 11:00:00,67.17,67.72,67.17,67.55,46898.0,67.17,67.72,67.17,67.55,46898.0
2019-07-15 11:30:00,67.57,68.0,67.47,67.84,36717.0,67.57,68.0,67.47,67.84,36717.0
2019-07-15 12:00:00,67.82,68.04,67.8,67.83,36350.0,67.82,68.04,67.8,67.83,36350.0
2019-07-15 12:30:00,67.82,67.85,67.58,67.74,27810.0,67.82,67.85,67.58,67.74,27810.0
2019-07-15 13:00:00,67.71,67.8,67.4,67.7,43825.0,67.71,67.8,67.4,67.7,43825.0
2019-07-15 13:30:00,67.7,67.9,67.66,67.77,54693.0,67.7,67.9,67.66,67.77,54693.0
2019-07-15 14:00:00,67.75,68.35,67.73,68.24,49331.0,67.75,68.35,67.73,68.24,49331.0
2019-07-15 14:30:00,68.25,68.5,68.04,68.06,104351.0,68.25,68.5,68.04,68.06,104351.0
2019-07-15 15:00:00,68.03,68.12,67.84,67.96,42766.0,68.03,68.12,67.84,67.96,42766.0
2019-07-15 15:30:00,67.97,68.14,67.7,67.86,183046.0,67.97,68.14,67.7,67.86,183046.0
2019-07-16 09:30:00,68.05,68.91,67.6,68.62,147367.0,68.05,68.91,67.6,68.62,147367.0
2019-07-16 10:00:00,68.64,69.0,68.18,68.74,82728.0,68.64,69.0,68.18,68.74,82728.0
2019-07-16 10:30:00,68.7,68.8,68.15,68.27,54533.0,68.7,68.8,68.15,68.27,54533.0
2019-07-16 11:00:00,68.27,68.32,67.8,67.87,27631.0,68.27,68.32,67.8,67.87,27631.0
2019-07-16 11:30:00,67.82,67.96,67.28,67.36,20112.0,67.82,67.96,67.28,67.36,20112.0
2019-07-16 12:00:00,67.31,67.46,67.03,67.36,77988.0,67.31,67.46,67.03,67.36,77988.0
2019-07-16 12:30:00,67.34,67.53,67.24,67.31,32217.0,67.34,67.53,67.24,67.31,32217.0
2019-07-16 13:00:00,67.35,67.7,67.28,67.64,19405.0,67.35,67.7,67.28,67.64,19405.0
2019-07-16 13:30:00,67.65,67.83,67.24,67.3,28673.0,67.65,67.83,67.24,67.3,28673.0
2019-07-16 14:00:00,67.28,67.52,67.21,67.52,65313.0,67.28,67.52,67.21,67.52,65313.0
2019-07-16 14:30:00,67.52,67.76,67.44,67.75,22260.0,67.52,67.76,67.44,67.75,22260.0
2019-07-16 15:00:00,67.75,67.96,67.69,67.79,32190.0,67.75,67.96,67.69,67.79,32190.0
2019-07-16 15:30:00,67.8,67.95,67.6,67.61,89955.0,67.8,67.95,67.6,67.61,89955.0
2019-07-17 09:30:00,67.81,67.81,67.28,67.33,20764.0,67.81,67.81,67.28,67.33,20764.0
2019-07-17 10:00:00,67.31,67.72,67.31,67.42,31217.0,67.31,67.72,67.31,67.42,31217.0
2019-07-17 10:30:00,67.38,67.41,66.76,67.0,53887.0,67.38,67.41,66.76,67.0,53887.0
2019-07-17 11:00:00,67.03,67.19,66.76,66.98,47350.0,67.03,67.19,66.76,66.98,47350.0
2019-07-17 11:30:00,66.98,67.29,66.98,67.26,11816.0,66.98,67.29,66.98,67.26,11816.0
2019-07-17 12:00:00,67.28,67.38,67.17,67.2,14709.0,67.28,67.38,67.17,67.2,14709.0
2019-07-17 12:30:00,67.2,67.37,67.11,67.24,32265.0,67.2,67.37,67.11,67.24,32265.0
2019-07-17 13:00:00,67.22,67.48,67.06,67.48,20303.0,67.22,67.48,67.06,67.48,20303.0
2019-07-17 13:30:00,67.46,67.51,67.23,67.25,16874.0,67.46,67.51,67.23,67.25,16874.0
2019-07-17 14:00:00,67.24,67.43,67.12,67.36,15403.0,67.24,67.43,67.12,67.36,15403.0
2019-07-17 14:30:00,67.35,67.59,67.35,67.47,23046.0,67.35,67.59,67.35,67.47,23046.0
2019-07-17 15:00:00,67.46,67.51,67.35,67.36,27028.0,67.46,67.51,67.35,67.36,27028.0
2019-07-17 15:30:00,67.35,67.52,67.29,67.39,65980.0,67.35,67.52,67.29,67.39,65980.0
2019-07-18 09:30:00,67.31,68.84,67.31,68.57,106474.0,67.31,68.84,67.31,68.57,106474.0
2019-07-18 10:00:00,68.58,69.52,68.28,69.45,75648.0,68.58,69.52,68.28,69.45,75648.0
2019-07-18 10:30:00,69.42,69.84,69.35,69.62,59287.0,69.42,69.84,69.35,69.62,59287.0
2019-07-18 11:00:00,69.62,69.87,69.55,69.77,54279.0,69.62,69.87,69.55,69.77,54279.0
2019-07-18 11:30:00,69.75,70.11,69.56,70.1,58809.0,69.75,70.11,69.56,70.1,58809.0
2019-07-18 12:00:00,70.1,70.33,69.69,69.7,56593.0,70.1,70.33,69.69,69.7,56593.0
2019-07-18 12:30:00,69.7,70.04,69.6,69.91,52210.0,69.7,70.04,69.6,69.91,52210.0
2019-07-18 13:00:00,69.89,70.23,69.87,70.13,50584.0,69.89,70.23,69.87,70.13,50584.0
2019-07-18 13:30:00,70.16,70.21,70.05,70.17,29250.0,70.16,70.21,70.05,70.17,29250.0
2019-07-18 14:00:00,70.16,70.69,70.08,70.53,76220.0,70.16,70.69,70.08,70.53,76220.0
2019-07-18 14:30:00,70.53,70.76,70.43,70.57,58599.0,70.53,70.76,70.43,70.57,58599.0
2019-07-18 15:00:00,70.58,70.85,70.49,70.66,74797.0,70.58,70.85,70.49,70.66,74797.0
2019-07-18 15:30:00,70.67,70.67,70.19,70.49,173675.0,70.67,70.67,70.19,70.49,173675.0
2019-07-19 09:30:00,70.32,70.42,68.5,68.71,93685.0,70.32,70.42,68.5,68.71,93685.0
2019-07-19 10:00:00,68.64,68.96,68.3,68.69,108784.0,68.64,68.96,68.3,68.69,108784.0
2019-07-19 10:30:00,68.65,69.09,68.46,68.97,75637.0,68.65,69.09,68.46,68.97,75637.0
2019-07-19 11:00:00,68.93,69.25,68.81,68.85,37858.0,68.93,69.25,68.81,68.85,37858.0
2019-07-19 11:30:00,68.83,68.91,68.44,68.63,41695.0,68.83,68.91,68.44,68.63,41695.0
2019-07-19 12:00:00,68.61,69.04,68.52,69.04,82017.0,68.61,69.04,68.52,69.04,82017.0
2019-07-19 12:30:00,69.03,69.46,68.98,69.17,35529.0,69.03,69.46,68.98,69.17,35529.0
2019-07-19 13:00:00,69.16,69.27,69.04,69.08,38260.0,69.16,69.27,69.04,69.08,38260.0
2019-07-19 13:30:00,69.04,69.04,68.67,68.76,72823.0,69.04,69.04,68.67,68.76,72823.0
2019-07-19 14:00:00,68.8,69.0,68.72,68.75,44339.0,68.8,69.0,68.72,68.75,44339.0
2019-07-19 14:30:00,68.76,68.94,68.76,68.84,32381.0,68.76,68.94,68.76,68.84,32381.0
2019-07-19 15:00:00,68.82,68.89,68.63,68.8,69824.0,68.82,68.89,68.63,68.8,69824.0
2019-07-19 15:30:00,68.76,68.88,68.66,68.76,163515.0,68.76,68.88,68.66,68.76,163515.0
2019-07-22 09:30:00,69.07,69.64,68.69,69.53,50568.0,69.07,69.64,68.69,69.53,50568.0
2019-07-22 10:00:00,69.68,70.25,69.68,70.02,138900.0,69.68,70.25,69.68,70.02,138900.0
2019-07-22 10:30:00,70.0,70.1,68.88,69.27,94545.0,70.0,70.1,68.88,69.27,94545.0
2019-07-22 11:00:00,69.23,69.3,68.83,68.94,26890.0,69.23,69.3,68.83,68.94,26890.0
2019-07-22 11:30:00,68.94,69.37,68.91,69.21,41999.0,68.94,69.37,68.91,69.21,41999.0
2019-07-22 12:00:00,69.23,69.28,68.9,69.2,65580.0,69.23,69.28,68.9,69.2,65580.0
2019-07-22 12:30:00,69.2,69.3,69.06,69.23,43426.0,69.2,69.3,69.06,69.23,43426.0
2019-07-22 13:00:00,69.19,69.19,68.74,68.79,18206.0,69.19,69.19,68.74,68.79,18206.0
2019-07-22 13:30:00,68.81,68.88,68.68,68.81,29546.0,68.81,68.88,68.68,68.81,29546.0
2019-07-22 14:00:00,68.79,68.91,68.73,68.75,18231.0,68.79,68.91,68.73,68.75,18231.0
2019-07-22 14:30:00,68.74,69.0,68.64,68.86,41296.0,68.74,69.0,68.64,68.86,41296.0
2019-07-22 15:00:00,68.86,69.27,68.85,69.14,40994.0,68.86,69.27,68.85,69.14,40994.0
2019-07-22 15:30:00,69.12,69.15,68.75,68.88,99865.0,69.12,69.15,68.75,68.88,99865.0
2019-07-23 09:30:00,66.5,66.75,64.21,65.55,380041.0,66.5,66.75,64.21,65.55,380041.0
2019-07-23 10:00:00,65.58,65.91,64.61,65.1,271592.0,65.58,65.91,64.61,65.1,271592.0
2019-07-23 10:30:00,65.14,65.17,63.61,63.97,300908.0,65.14,65.17,63.61,63.97,300908.0
2019-07-23 11:00:00,63.95,64.18,62.8,62.92,368275.0,63.95,64.18,62.8,62.92,368275.0
2019-07-23 11:30:00,62.9,63.09,61.86,62.55,379510.0,62.9,63.09,61.86,62.55,379510.0
2019-07-23 12:00:00,62.54,63.2,62.12,63.0,136605.0,62.54,63.2,62.12,63.0,136605.0
2019-07-23 12:30:00,62.99,63.27,62.91,63.02,114308.0,62.99,63.27,62.91,63.02,114308.0
2019-07-23 13:00:00,63.02,63.74,63.01,63.55,196306.0,63.02,63.74,63.01,63.55,196306.0
2019-07-23 13:30:00,63.53,64.08,63.45,63.92,121602.0,63.53,64.08,63.45,63.92,121602.0
2019-07-23 14:00:00,63.9,63.91,62.67,62.71,146360.0,63.9,63.91,62.67,62.71,146360.0
2019-07-23 14:30:00,62.67,63.28,62.48,63.18,126933.0,62.67,63.28,62.48,63.18,126933.0
2019-07-23 15:00:00,63.15,63.82,63.15,63.68,107430.0,63.15,63.82,63.15,63.68,107430.0
2019-07-23 15:30:00,63.69,64.3,63.69,63.96,231521.0,63.69,64.3,63.69,63.96,231521.0
2019-07-24 09:30:00,63.82,63.96,61.77,62.95,194023.0,63.82,63.96,61.77,62.95,194023.0
2019-07-24 10:00:00,62.95,63.1,62.25,62.61,81701.0,62.95,63.1,62.25,62.61,81701.0
2019-07-24 10:30:00,62.57,63.39,62.53,62.98,72929.0,62.57,63.39,62.53,62.98,72929.0
2019-07-24 11:00:00,63.0,63.07,62.69,63.0,50570.0,63.0,63.07,62.69,63.0,50570.0
2019-07-24 11:30:00,63.0,63.18,62.87,62.93,50237.0,63.0,63.18,62.87,62.93,50237.0
2019-07-24 12:00:00,62.92,63.39,62.73,63.3,51217.0,62.92,63.39,62.73,63.3,51217.0
2019-07-24 12:30:00,63.31,63.32,63.09,63.25,40792.0,63.31,63.32,63.09,63.25,40792.0
2019-07-24 13:00:00,63.25,63.61,63.0,63.03,42755.0,63.25,63.61,63.0,63.03,42755.0
2019-07-24 13:30:00,63.03,63.22,62.97,63.01,38015.0,63.03,63.22,62.97,63.01,38015.0
2019-07-24 14:00:00,63.02,63.13,62.97,63.04,23892.0,63.02,63.13,62.97,63.04,23892.0
2019-07-24 14:30:00,63.01,63.3,62.76,62.8,40209.0,63.01,63.3,62.76,62.8,40209.0
2019-07-24 15:00:00,62.77,62.88,62.49,62.75,96141.0,62.77,62.88,62.49,62.75,96141.0
2019-07-24 15:30:00,62.75,62.99,62.69,62.97,195192.0,62.75,62.99,62.69,62.97,195192.0
2019-07-25 09:30:00,62.76,63.87,62.25,63.45,118215.0,62.76,63.87,62.25,63.45,118215.0
2019-07-25 10:00:00,63.42,63.45,62.91,63.26,65621.0,63.42,63.45,62.91,63.26,65621.0
2019-07-25 10:30:00,63.29,63.6,63.26,63.33,22174.0,63.29,63.6,63.26,63.33,22174.0
2019-07-25 11:00:00,63.35,63.5,63.11,63.42,38597.0,63.35,63.5,63.11,63.42,38597.0
2019-07-25 11:30:00,63.42,63.5,63.35,63.45,30858.0,63.42,63.5,63.35,63.45,30858.0
2019-07-25 12:00:00,63.48,63.48,63.2,63.2,21699.0,63.48,63.48,63.2,63.2,21699.0
2019-07-25 12:30:00,63.18,63.25,62.88,62.98,37901.0,63.18,63.25,62.88,62.98,37901.0
2019-07-25 13:00:00,63.02,63.06,62.71,62.87,20928.0,63.02,63.06,62.71,62.87,20928.0
2019-07-25 13:30:00,62.85,63.01,62.79,62.96,28504.0,62.85,63.01,62.79,62.96,28504.0
2019-07-25 14:00:00,62.96,63.15,62.92,63.05,21769.0,62.96,63.15,62.92,63.05,21769.0
2019-07-25 14:30:00,63.03,63.04,62.88,62.98,19806.0,63.03,63.04,62.88,62.98,19806.0
2019-07-25 15:00:00,62.96,63.17,62.7,63.12,56797.0,62.96,63.17,62.7,63.12,56797.0
2019-07-25 15:30:00,63.11,63.19,62.9,62.98,113986.0,63.11,63.19,62.9,62.98,113986.0
2019-07-26 09:30:00,63.1,63.56,62.67,62.68,35223.0,63.1,63.56,62.67,62.68,35223.0
2019-07-26 10:00:00,62.72,62.93,62.61,62.71,31499.0,62.72,62.93,62.61,62.71,31499.0
2019-07-26 10:30:00,62.75,63.22,62.75,63.12,23894.0,62.75,63.22,62.75,63.12,23894.0
2019-07-26 11:00:00,63.11,63.24,63.02,63.13,47705.0,63.11,63.24,63.02,63.13,47705.0
2019-07-26 11:30:00,63.15,63.24,63.0,63.14,37230.0,63.15,63.24,63.0,63.14,37230.0
2019-07-26 12:00:00,63.13,63.37,63.08,63.35,29773.0,63.13,63.37,63.08,63.35,29773.0
2019-07-26 12:30:00,63.34,63.35,63.11,63.12,17780.0,63.34,63.35,63.11,63.12,17780.0
2019-07-26 13:00:00,63.12,63.72,63.06,63.63,30772.0,63.12,63.72,63.06,63.63,30772.0
2019-07-26 13:30:00,63.68,63.69,63.48,63.56,19028.0,63.68,63.69,63.48,63.56,19028.0
2019-07-26 14:00:00,63.56,63.99,63.56,63.92,40953.0,63.56,63.99,63.56,63.92,40953.0
2019-07-26 14:30:00,63.93,63.99,63.76,63.99,17898.0,63.93,63.99,63.76,63.99,17898.0
2019-07-26 15:00:00,63.97,64.12,63.91,63.99,30280.0,63.97,64.12,63.91,63.99,30280.0
2019-07-26 15:30:00,63.99,64.11,63.79,63.94,101626.0,63.99,64.11,63.79,63.94,101626.0
2019-07-29 09:30:00,64.0,64.5,63.25,63.29,114305.0,64.0,64.5,63.25,63.29,114305.0
2019-07-29 10:00:00,63.25,63.85,63.23,63.71,29076.0,63.25,63.85,63.23,63.71,29076.0
2019-07-29 10:30:00,63.71,63.92,63.45,63.84,26050.0,63.71,63.92,63.45,63.84,26050.0
2019-07-29 11:00:00,63.83,63.89,63.6,63.74,21945.0,63.83,63.89,63.6,63.74,21945.0
2019-07-29 11:30:00,63.71,64.0,63.71,63.85,29073.0,63.71,64.0,63.71,63.85,29073.0
2019-07-29 12:00:00,63.89,63.92,63.77,63.88,17471.0,63.89,63.92,63.77,63.88,17471.0
2019-07-29 12:30:00,63.89,64.02,63.87,63.99,13792.0,63.89,64.02,63.87,63.99,13792.0
2019-07-29 13:00:00,64.01,64.01,63.78,63.99,23024.0,64.01,64.01,63.78,63.99,23024.0
2019-07-29 13:30:00,63.95,64.13,63.86,63.88,24285.0,63.95,64.13,63.86,63.88,24285.0
2019-07-29 14:00:00,63.89,64.01,63.85,64.01,19997.0,63.89,64.01,63.85,64.01,19997.0
2019-07-29 14:30:00,64.02,64.07,63.85,64.04,20644.0,64.02,64.07,63.85,64.04,20644.0
2019-07-29 15:00:00,64.09,64.09,63.91,64.06,25027.0,64.09,64.09,63.91,64.06,25027.0
2019-07-29 15:30:00,64.06,64.37,63.99,64.33,100845.0,64.06,64.37,63.99,64.33,100845.0
2019-07-30 09:30:00,64.34,64.81,63.34,64.68,129695.0,64.34,64.81,63.34,64.68,129695.0
2019-07-30 10:00:00,64.65,64.75,64.4,64.73,34349.0,64.65,64.75,64.4,64.73,34349.0
2019-07-30 10:30:00,64.7,65.2,64.7,65.0,36658.0,64.7,65.2,64.7,65.0,36658.0
2019-07-30 11:00:00,65.0,65.25,64.95,65.14,29202.0,65.0,65.25,64.95,65.14,29202.0
2019-07-30 11:30:00,65.14,65.3,65.04,65.2,36023.0,65.14,65.3,65.04,65.2,36023.0
2019-07-30 12:00:00,65.17,65.37,65.12,65.22,37628.0,65.17,65.37,65.12,65.22,37628.0
2019-07-30 12:30:00,65.2,65.31,65.04,65.21,31445.0,65.2,65.31,65.04,65.21,31445.0
2019-07-30 13:00:00,65.24,65.29,65.12,65.23,18756.0,65.24,65.29,65.12,65.23,18756.0
2019-07-30 13:30:00,65.22,65.36,65.11,65.31,24086.0,65.22,65.36,65.11,65.31,24086.0
2019-07-30 14:00:00,65.3,65.41,65.15,65.33,36893.0,65.3,65.41,65.15,65.33,36893.0
2019-07-30 14:30:00,65.35,65.38,65.08,65.22,35949.0,65.35,65.38,65.08,65.22,35949.0
2019-07-30 15:00:00,65.22,65.37,65.11,65.3,106321.0,65.22,65.37,65.11,65.3,106321.0
2019-07-30 15:30:00,65.29,65.6,65.28,65.53,150974.0,65.29,65.6,65.28,65.53,150974.0
2019-07-31 09:30:00,65.57,66.25,65.57,66.2,52612.0,65.57,66.25,65.57,66.2,52612.0
2019-07-31 10:00:00,66.1,66.67,66.1,66.59,51416.0,66.1,66.67,66.1,66.59,51416.0
2019-07-31 10:30:00,66.64,67.01,66.44,66.84,49816.0,66.64,67.01,66.44,66.84,49816.0
2019-07-31 11:00:00,66.8,66.96,66.66,66.86,26685.0,66.8,66.96,66.66,66.86,26685.0
2019-07-31 11:30:00,66.86,67.37,66.86,67.23,69067.0,66.86,67.37,66.86,67.23,69067.0
2019-07-31 12:00:00,67.22,67.58,67.2,67.25,50385.0,67.22,67.58,67.2,67.25,50385.0
2019-07-31 12:30:00,67.23,67.53,67.22,67.38,40775.0,67.23,67.53,67.22,67.38,40775.0
2019-07-31 13:00:00,67.38,67.51,67.07,67.26,37775.0,67.38,67.51,67.07,67.26,37775.0
2019-07-31 13:30:00,67.26,67.58,67.26,67.46,38127.0,67.26,67.58,67.26,67.46,38127.0
2019-07-31 14:00:00,67.48,67.5,67.12,67.23,28688.0,67.48,67.5,67.12,67.23,28688.0
2019-07-31 14:30:00,67.27,67.36,65.64,66.22,52302.0,67.27,67.36,65.64,66.22,52302.0
2019-07-31 15:00:00,66.28,66.8,66.16,66.58,63469.0,66.28,66.8,66.16,66.58,63469.0
2019-07-31 15:30:00,66.57,66.59,65.81,65.83,139384.0,66.57,66.59,65.81,65.83,139384.0
2019-08-01 09:30:00,66.2,66.27,65.43,65.73,65345.0,66.2,66.27,65.43,65.73,65345.0
2019-08-01 10:00:00,65.62,66.85,65.51,66.77,63381.0,65.62,66.85,65.51,66.77,63381.0
2019-08-01 10:30:00,66.78,67.19,66.71,67.03,42014.0,66.78,67.19,66.71,67.03,42014.0
2019-08-01 11:00:00,66.99,66.99,66.46,66.82,23382.0,66.99,66.99,66.46,66.82,23382.0
2019-08-01 11:30:00,66.81,67.21,66.69,67.09,26423.0,66.81,67.21,66.69,67.09,26423.0
2019-08-01 12:00:00,67.06,67.28,66.97,67.0,26595.0,67.06,67.28,66.97,67.0,26595.0
2019-08-01 12:30:00,67.0,67.31,67.0,67.13,32042.0,67.0,67.31,67.0,67.13,32042.0
2019-08-01 13:00:00,67.09,67.36,66.75,66.76,24793.0,67.09,67.36,66.75,66.76,24793.0
2019-08-01 13:30:00,66.74,67.23,66.6,66.86,38129.0,66.74,67.23,66.6,66.86,38129.0
2019-08-01 14:00:00,66.98,66.98,65.93,66.11,49203.0,66.98,66.98,65.93,66.11,49203.0
2019-08-01 14:30:00,66.15,66.32,65.92,66.18,47402.0,66.15,66.32,65.92,66.18,47402.0
2019-08-01 15:00:00,66.21,66.25,65.89,66.17,35838.0,66.21,66.25,65.89,66.17,35838.0
2019-08-01 15:30:00,66.17,66.23,65.89,66.05,77888.0,66.17,66.23,65.89,66.05,77888.0
2019-08-02 09:30:00,65.7,65.85,65.11,65.27,34714.0,65.7,65.85,65.11,65.27,34714.0
2019-08-02 10:00:00,65.27,65.36,64.5,64.55,27230.0,65.27,65.36,64.5,64.55,27230.0
2019-08-02 10:30:00,64.5,64.56,63.72,63.91,48780.0,64.5,64.56,63.72,63.91,48780.0
2019-08-02 11:00:00,63.89,64.44,63.84,64.42,37778.0,63.89,64.44,63.84,64.42,37778.0
2019-08-02 11:30:00,64.47,64.59,64.25,64.33,25683.0,64.47,64.59,64.25,64.33,25683.0
2019-08-02 12:00:00,64.37,64.4,64.08,64.22,22089.0,64.37,64.4,64.08,64.22,22089.0
2019-08-02 12:30:00,64.22,64.29,64.1,64.18,69622.0,64.22,64.29,64.1,64.18,69622.0
2019-08-02 13:00:00,64.22,64.25,63.83,63.93,23376.0,64.22,64.25,63.83,63.93,23376.0
2019-08-02 13:30:00,63.96,63.98,63.82,63.88,33084.0,63.96,63.98,63.82,63.88,33084.0
2019-08-02 14:00:00,63.84,64.35,63.83,63.94,30771.0,63.84,64.35,63.83,63.94,30771.0
2019-08-02 14:30:00,63.92,64.13,63.91,64.13,35892.0,63.92,64.13,63.91,64.13,35892.0
2019-08-02 15:00:00,64.12,64.42,63.76,64.33,34594.0,64.12,64.42,63.76,64.33,34594.0
2019-08-02 15:30:00,64.34,64.63,64.25,64.44,100412.0,64.34,64.63,64.25,64.44,100412.0
2019-08-05 09:30:00,63.76,63.9,62.97,62.98,43169.0,63.76,63.9,62.97,62.98,43169.0
2019-08-05 10:00:00,63.0,63.2,62.45,62.53,52694.0,63.0,63.2,62.45,62.53,52694.0
2019-08-05 10:30:00,62.5,62.61,62.07,62.51,56460.0,62.5,62.61,62.07,62.51,56460.0
2019-08-05 11:00:00,62.53,62.74,62.13,62.28,41700.0,62.53,62.74,62.13,62.28,41700.0
2019-08-05 11:30:00,62.27,62.35,62.1,62.1,29907.0,62.27,62.35,62.1,62.1,29907.0
2019-08-05 12:00:00,62.06,62.06,61.65,61.7,44857.0,62.06,62.06,61.65,61.7,44857.0
2019-08-05 12:30:00,61.7,61.91,61.59,61.79,24985.0,61.7,61.91,61.59,61.79,24985.0
2019-08-05 13:00:00,61.75,61.9,61.61,61.69,30482.0,61.75,61.9,61.61,61.69,30482.0
2019-08-05 13:30:00,61.67,62.06,61.62,61.62,34012.0,61.67,62.06,61.62,61.62,34012.0
2019-08-05 14:00:00,61.6,61.71,61.32,61.37,30713.0,61.6,61.71,61.32,61.37,30713.0
2019-08-05 14:30:00,61.38,61.7,61.36,61.37,41354.0,61.38,61.7,61.36,61.37,41354.0
2019-08-05 15:00:00,61.37,62.19,61.24,61.95,88602.0,61.37,62.19,61.24,61.95,88602.0
2019-08-05 15:30:00,61.91,62.35,61.82,62.06,102591.0,61.91,62.35,61.82,62.06,102591.0
2019-08-06 09:30:00,62.75,63.2,62.3,63.1,69420.0,62.75,63.2,62.3,63.1,69420.0
2019-08-06 10:00:00,63.1,63.38,62.12,62.32,85521.0,63.1,63.38,62.12,62.32,85521.0
2019-08-06 10:30:00,62.32,63.05,62.31,62.61,156895.0,62.32,63.05,62.31,62.61,156895.0
2019-08-06 11:00:00,62.63,62.7,62.17,62.23,128353.0,62.63,62.7,62.17,62.23,128353.0
2019-08-06 11:30:00,62.24,62.57,62.1,62.33,97477.0,62.24,62.57,62.1,62.33,97477.0
2019-08-06 12:00:00,62.4,62.61,62.17,62.21,46349.0,62.4,62.61,62.17,62.21,46349.0
2019-08-06 12:30:00,62.24,64.05,62.24,63.88,113065.0,62.24,64.05,62.24,63.88,113065.0
2019-08-06 13:00:00,63.97,66.5,63.79,64.52,473028.0,63.97,66.5,63.79,64.52,473028.0
2019-08-06 13:30:00,64.52,64.55,63.71,64.22,269382.0,64.52,64.55,63.71,64.22,269382.0
2019-08-06 14:00:00,64.29,65.17,64.05,64.63,142903.0,64.29,65.17,64.05,64.63,142903.0
2019-08-06 14:30:00,64.62,64.63,63.57,63.64,67243.0,64.62,64.63,63.57,63.64,67243.0
2019-08-06 15:00:00,63.64,64.13,63.53,63.84,62025.0,63.64,64.13,63.53,63.84,62025.0
2019-08-06 15:30:00,63.84,64.3,63.82,64.12,135677.0,63.84,64.3,63.82,64.12,135677.0
2019-08-07 09:30:00,65.97,66.49,63.13,64.71,169853.0,65.97,66.49,63.13,64.71,169853.0
2019-08-07 10:00:00,64.55,66.0,64.55,65.31,68109.0,64.55,66.0,64.55,65.31,68109.0
2019-08-07 10:30:00,65.23,66.48,65.17,66.24,121737.0,65.23,66.48,65.17,66.24,121737.0
2019-08-07 11:00:00,66.2,67.12,65.89,66.25,91386.0,66.2,67.12,65.89,66.25,91386.0
2019-08-07 11:30:00,66.31,66.37,65.51,65.94,48089.0,66.31,66.37,65.51,65.94,48089.0
2019-08-07 12:00:00,65.94,65.95,64.84,65.48,59963.0,65.94,65.95,64.84,65.48,59963.0
2019-08-07 12:30:00,65.4,66.73,65.35,66.61,95873.0,65.4,66.73,65.35,66.61,95873.0
2019-08-07 13:00:00,66.61,67.6,66.6,67.34,84440.0,66.61,67.6,66.6,67.34,84440.0
2019-08-07 13:30:00,67.34,67.89,67.28,67.84,54506.0,67.34,67.89,67.28,67.84,54506.0
2019-08-07 14:00:00,67.84,68.57,67.58,67.86,88453.0,67.84,68.57,67.58,67.86,88453.0
2019-08-07 14:30:00,67.79,68.11,67.3,67.5,55330.0,67.79,68.11,67.3,67.5,55330.0
2019-08-07 15:00:00,67.56,67.92,67.21,67.79,52582.0,67.56,67.92,67.21,67.79,52582.0
2019-08-07 15:30:00,67.77,67.9,67.3,67.68,192428.0,67.77,67.9,67.3,67.68,192428.0
2019-08-08 09:30:00,68.15,68.5,67.41,68.38,44350.0,68.15,68.5,67.41,68.38,44350.0
2019-08-08 10:00:00,68.5,68.69,68.13,68.4,62358.0,68.5,68.69,68.13,68.4,62358.0
2019-08-08 10:30:00,68.44,69.09,68.4,68.96,86729.0,68.44,69.09,68.4,68.96,86729.0
2019-08-08 11:00:00,68.96,69.17,68.78,68.8,52683.0,68.96,69.17,68.78,68.8,52683.0
2019-08-08 11:30:00,68.79,68.89,68.41,68.42,48992.0,68.79,68.89,68.41,68.42,48992.0
2019-08-08 12:00:00,68.45,68.45,68.19,68.35,42024.0,68.45,68.45,68.19,68.35,42024.0
2019-08-08 12:30:00,68.4,68.48,68.11,68.42,32586.0,68.4,68.48,68.11,68.42,32586.0
2019-08-08 13:00:00,68.42,68.44,68.07,68.16,33269.0,68.42,68.44,68.07,68.16,33269.0
2019-08-08 13:30:00,68.16,68.37,68.05,68.31,23316.0,68.16,68.37,68.05,68.31,23316.0
2019-08-08 14:00:00,68.29,68.32,68.09,68.2,37477.0,68.29,68.32,68.09,68.2,37477.0
2019-08-08 14:30:00,68.19,68.8,68.17,68.72,38944.0,68.19,68.8,68.17,68.72,38944.0
2019-08-08 15:00:00,68.72,68.81,68.26,68.43,53077.0,68.72,68.81,68.26,68.43,53077.0
2019-08-08 15:30:00,68.42,68.87,68.18,68.31,132764.0,68.42,68.87,68.18,68.31,132764.0
2019-08-09 09:30:00,67.73,67.98,67.15,67.74,45355.0,67.73,67.98,67.15,67.74,45355.0
2019-08-09 10:00:00,67.86,68.91,67.78,68.58,48753.0,67.86,68.91,67.78,68.58,48753.0
2019-08-09 10:30:00,68.51,69.45,68.44,69.4,51091.0,68.51,69.45,68.44,69.4,51091.0
2019-08-09 11:00:00,69.4,69.44,68.65,68.69,78301.0,69.4,69.44,68.65,68.69,78301.0
2019-08-09 11:30:00,68.68,69.02,68.58,68.88,43726.0,68.68,69.02,68.58,68.88,43726.0
2019-08-09 12:00:00,68.84,69.08,68.68,68.77,37773.0,68.84,69.08,68.68,68.77,37773.0
2019-08-09 12:30:00,68.77,69.34,68.71,69.16,40119.0,68.77,69.34,68.71,69.16,40119.0
2019-08-09 13:00:00,69.08,69.23,68.89,69.18,35016.0,69.08,69.23,68.89,69.18,35016.0
2019-08-09 13:30:00,69.16,69.23,69.07,69.11,33386.0,69.16,69.23,69.07,69.11,33386.0
2019-08-09 14:00:00,69.09,69.1,68.5,68.57,44498.0,69.09,69.1,68.5,68.57,44498.0
2019-08-09 14:30:00,68.61,68.64,68.28,68.52,47817.0,68.61,68.64,68.28,68.52,47817.0
2019-08-09 15:00:00,68.48,68.91,68.4,68.54,51780.0,68.48,68.91,68.4,68.54,51780.0
2019-08-09 15:30:00,68.51,68.85,68.34,68.46,112208.0,68.51,68.85,68.34,68.46,112208.0
2019-08-12 09:30:00,68.24,68.5,67.24,68.18,75310.0,68.24,68.5,67.24,68.18,75310.0
2019-08-12 10:00:00,68.17,69.15,68.17,68.51,122161.0,68.17,69.15,68.17,68.51,122161.0
2019-08-12 10:30:00,68.5,68.67,68.27,68.44,34665.0,68.5,68.67,68.27,68.44,34665.0
2019-08-12 11:00:00,68.45,68.53,68.07,68.48,34238.0,68.45,68.53,68.07,68.48,34238.0
2019-08-12 11:30:00,68.49,68.79,68.35,68.67,36235.0,68.49,68.79,68.35,68.67,36235.0
2019-08-12 12:00:00,68.66,69.04,68.59,68.95,36146.0,68.66,69.04,68.59,68.95,36146.0
2019-08-12 12:30:00,68.93,69.15,68.8,69.13,51112.0,68.93,69.15,68.8,69.13,51112.0
2019-08-12 13:00:00,69.1,69.15,68.94,68.98,56519.0,69.1,69.15,68.94,68.98,56519.0
2019-08-12 13:30:00,68.93,68.95,68.44,68.63,79374.0,68.93,68.95,68.44,68.63,79374.0
2019-08-12 14:00:00,68.62,68.62,68.23,68.24,39357.0,68.62,68.62,68.23,68.24,39357.0
2019-08-12 14:30:00,68.21,68.32,67.64,67.66,43067.0,68.21,68.32,67.64,67.66,43067.0
2019-08-12 15:00:00,67.65,67.86,67.57,67.74,46093.0,67.65,67.86,67.57,67.74,46093.0
2019-08-12 15:30:00,67.74,68.15,67.74,68.01,133715.0,67.74,68.15,67.74,68.01,133715.0
2019-08-13 09:30:00,67.88,68.67,67.77,68.46,77551.0,67.88,68.67,67.77,68.46,77551.0
2019-08-13 10:00:00,68.53,68.57,68.08,68.33,54991.0,68.53,68.57,68.08,68.33,54991.0
2019-08-13 10:30:00,68.31,68.32,66.88,66.98,57686.0,68.31,68.32,66.88,66.98,57686.0
2019-08-13 11:00:00,66.94,67.41,66.76,67.23,47198.0,66.94,67.41,66.76,67.23,47198.0
2019-08-13 11:30:00,67.23,67.43,67.16,67.4,97503.0,67.23,67.43,67.16,67.4,97503.0
2019-08-13 12:00:00,67.42,67.43,67.16,67.25,64749.0,67.42,67.43,67.16,67.25,64749.0
2019-08-13 12:30:00,67.21,67.27,66.67,66.71,36712.0,67.21,67.27,66.67,66.71,36712.0
2019-08-13 13:00:00,66.71,66.89,66.56,66.84,68180.0,66.71,66.89,66.56,66.84,68180.0
2019-08-13 13:30:00,66.84,66.84,66.61,66.61,45305.0,66.84,66.84,66.61,66.61,45305.0
2019-08-13 14:00:00,66.59,66.59,65.98,66.25,46042.0,66.59,66.59,65.98,66.25,46042.0
2019-08-13 14:30:00,66.27,66.27,65.98,66.22,52426.0,66.27,66.27,65.98,66.22,52426.0
2019-08-13 15:00:00,66.23,67.1,66.23,67.09,88162.0,66.23,67.1,66.23,67.09,88162.0
2019-08-13 15:30:00,67.08,67.16,66.9,67.11,159612.0,67.08,67.16,66.9,67.11,159612.0
2019-08-14 09:30:00,66.42,67.2,66.05,66.96,75335.0,66.42,67.2,66.05,66.96,75335.0
2019-08-14 10:00:00,66.91,67.12,66.73,67.09,24753.0,66.91,67.12,66.73,67.09,24753.0
2019-08-14 10:30:00,67.09,67.29,66.74,66.95,33249.0,67.09,67.29,66.74,66.95,33249.0
2019-08-14 11:00:00,66.9,66.95,66.35,66.5,25094.0,66.9,66.95,66.35,66.5,25094.0
2019-08-14 11:30:00,66.62,66.74,66.14,66.22,29936.0,66.62,66.74,66.14,66.22,29936.0
2019-08-14 12:00:00,66.14,66.45,65.83,66.43,36085.0,66.14,66.45,65.83,66.43,36085.0
2019-08-14 12:30:00,66.46,66.7,66.45,66.67,37795.0,66.46,66.7,66.45,66.67,37795.0
2019-08-14 13:00:00,66.69,67.5,66.64,67.48,99249.0,66.69,67.5,66.64,67.48,99249.0
2019-08-14 13:30:00,67.4,67.6,67.3,67.36,31061.0,67.4,67.6,67.3,67.36,31061.0
2019-08-14 14:00:00,67.36,67.47,67.17,67.24,25386.0,67.36,67.47,67.17,67.24,25386.0
2019-08-14 14:30:00,67.25,67.4,67.14,67.34,35706.0,67.25,67.4,67.14,67.34,35706.0
2019-08-14 15:00:00,67.34,67.55,67.21,67.31,32933.0,67.34,67.55,67.21,67.31,32933.0
2019-08-14 15:30:00,67.29,67.46,66.85,66.92,96622.0,67.29,67.46,66.85,66.92,96622.0
2019-08-15 09:30:00,66.89,67.72,66.72,67.5,92877.0,66.89,67.72,66.72,67.5,92877.0
2019-08-15 10:00:00,67.49,67.69,67.24,67.24,31519.0,67.49,67.69,67.24,67.24,31519.0
2019-08-15 10:30:00,67.22,67.78,67.11,67.6,29349.0,67.22,67.78,67.11,67.6,29349.0
2019-08-15 11:00:00,67.56,67.57,66.87,67.15,49066.0,67.56,67.57,66.87,67.15,49066.0
2019-08-15 11:30:00,67.14,67.25,66.86,67.19,38174.0,67.14,67.25,66.86,67.19,38174.0
2019-08-15 12:00:00,67.24,67.68,67.18,67.64,25092.0,67.24,67.68,67.18,67.64,25092.0
2019-08-15 12:30:00,67.62,67.81,67.6,67.69,24000.0,67.62,67.81,67.6,67.69,24000.0
2019-08-15 13:00:00,67.7,67.98,67.66,67.92,22549.0,67.7,67.98,67.66,67.92,22549.0
2019-08-15 13:30:00,67.91,67.98,67.37,67.43,41631.0,67.91,67.98,67.37,67.43,41631.0
2019-08-15 14:00:00,67.41,67.79,67.26,67.51,36051.0,67.41,67.79,67.26,67.51,36051.0
2019-08-15 14:30:00,67.52,67.6,67.37,67.45,30975.0,67.52,67.6,67.37,67.45,30975.0
2019-08-15 15:00:00,67.45,67.57,67.12,67.2,50240.0,67.45,67.57,67.12,67.2,50240.0
2019-08-15 15:30:00,67.2,67.81,67.2,67.48,127072.0,67.2,67.81,67.2,67.48,127072.0
2019-08-16 09:30:00,67.71,68.91,67.71,68.9,35868.0,67.71,68.91,67.71,68.9,35868.0
2019-08-16 10:00:00,68.74,68.88,68.32,68.5,35668.0,68.74,68.88,68.32,68.5,35668.0
2019-08-16 10:30:00,68.5,68.73,68.31,68.68,16446.0,68.5,68.73,68.31,68.68,16446.0
2019-08-16 11:00:00,68.7,68.84,68.53,68.76,15276.0,68.7,68.84,68.53,68.76,15276.0
2019-08-16 11:30:00,68.68,68.81,68.35,68.73,20276.0,68.68,68.81,68.35,68.73,20276.0
2019-08-16 12:00:00,68.73,68.9,68.7,68.85,21659.0,68.73,68.9,68.7,68.85,21659.0
2019-08-16 12:30:00,68.82,68.86,68.43,68.58,20786.0,68.82,68.86,68.43,68.58,20786.0
2019-08-16 13:00:00,68.62,68.62,68.42,68.61,13736.0,68.62,68.62,68.42,68.61,13736.0
2019-08-16 13:30:00,68.62,68.67,68.41,68.62,23573.0,68.62,68.67,68.41,68.62,23573.0
2019-08-16 14:00:00,68.6,68.82,68.49,68.81,16312.0,68.6,68.82,68.49,68.81,16312.0
2019-08-16 14:30:00,68.78,68.82,68.63,68.82,25414.0,68.78,68.82,68.63,68.82,25414.0
2019-08-16 15:00:00,68.82,69.05,68.79,68.96,57461.0,68.82,69.05,68.79,68.96,57461.0
2019-08-16 15:30:00,68.96,69.15,68.93,69.12,91860.0,68.96,69.15,68.93,69.12,91860.0
2019-08-19 09:30:00,69.82,70.0,68.85,69.04,125015.0,69.82,70.0,68.85,69.04,125015.0
2019-08-19 10:00:00,68.92,69.07,68.21,68.36,27004.0,68.92,69.07,68.21,68.36,27004.0
2019-08-19 10:30:00,68.31,69.45,68.07,69.34,126969.0,68.31,69.45,68.07,69.34,126969.0
2019-08-19 11:00:00,69.39,69.91,69.3,69.81,48076.0,69.39,69.91,69.3,69.81,48076.0
2019-08-19 11:30:00,69.84,69.95,69.78,69.85,22217.0,69.84,69.95,69.78,69.85,22217.0
2019-08-19 12:00:00,69.91,70.18,69.85,70.18,38930.0,69.91,70.18,69.85,70.18,38930.0
2019-08-19 12:30:00,70.18,70.21,70.04,70.11,14501.0,70.18,70.21,70.04,70.11,14501.0
2019-08-19 13:00:00,70.07,70.31,70.02,70.21,24405.0,70.07,70.31,70.02,70.21,24405.0
2019-08-19 13:30:00,70.21,70.26,69.85,70.02,24956.0,70.21,70.26,69.85,70.02,24956.0
2019-08-19 14:00:00,69.99,70.18,69.94,70.04,25525.0,69.99,70.18,69.94,70.04,25525.0
2019-08-19 14:30:00,70.04,70.22,69.96,70.21,18167.0,70.04,70.22,69.96,70.21,18167.0
2019-08-19 15:00:00,70.21,70.22,69.89,70.08,30183.0,70.21,70.22,69.89,70.08,30183.0
2019-08-19 15:30:00,70.07,70.35,69.93,70.01,111852.0,70.07,70.35,69.93,70.01,111852.0
2019-08-20 09:30:00,70.01,70.72,69.65,70.69,74472.0,70.01,70.72,69.65,70.69,74472.0
2019-08-20 10:00:00,70.66,70.86,70.45,70.62,65108.0,70.66,70.86,70.45,70.62,65108.0
2019-08-20 10:30:00,70.57,70.6,70.16,70.41,35191.0,70.57,70.6,70.16,70.41,35191.0
2019-08-20 11:00:00,70.42,70.56,70.29,70.48,27934.0,70.42,70.56,70.29,70.48,27934.0
2019-08-20 11:30:00,70.47,70.55,70.32,70.47,33588.0,70.47,70.55,70.32,70.47,33588.0
2019-08-20 12:00:00,70.41,71.0,70.37,70.95,62606.0,70.41,71.0,70.37,70.95,62606.0
2019-08-20 12:30:00,70.94,71.07,70.55,70.55,41761.0,70.94,71.07,70.55,70.55,41761.0
2019-08-20 13:00:00,70.57,70.98,70.48,70.95,54003.0,70.57,70.98,70.48,70.95,54003.0
2019-08-20 13:30:00,70.92,71.0,70.75,70.92,66653.0,70.92,71.0,70.75,70.92,66653.0
2019-08-20 14:00:00,70.91,71.02,70.77,70.99,33980.0,70.91,71.02,70.77,70.99,33980.0
2019-08-20 14:30:00,70.99,71.38,70.91,71.38,42094.0,70.99,71.38,70.91,71.38,42094.0
2019-08-20 15:00:00,71.35,71.49,71.11,71.38,36018.0,71.35,71.49,71.11,71.38,36018.0
2019-08-20 15:30:00,71.4,71.58,70.93,71.0,103726.0,71.4,71.58,70.93,71.0,103726.0
2019-08-21 09:30:00,71.41,72.22,71.09,72.03,55717.0,71.41,72.22,71.09,72.03,55717.0
2019-08-21 10:00:00,72.04,72.4,71.95,72.11,52659.0,72.04,72.4,71.95,72.11,52659.0
2019-08-21 10:30:00,72.11,72.71,72.11,72.4,42341.0,72.11,72.71,72.11,72.4,42341.0
2019-08-21 11:00:00,72.42,73.09,72.42,73.0,66837.0,72.42,73.09,72.42,73.0,66837.0
2019-08-21 11:30:00,73.0,73.08,72.64,72.73,44182.0,73.0,73.08,72.64,72.73,44182.0
2019-08-21 12:00:00,72.76,72.96,72.61,72.9,23436.0,72.76,72.96,72.61,72.9,23436.0
2019-08-21 12:30:00,72.92,73.05,72.81,72.81,30139.0,72.92,73.05,72.81,72.81,30139.0
2019-08-21 13:00:00,72.81,73.06,72.72,72.89,28135.0,72.81,73.06,72.72,72.89,28135.0
2019-08-21 13:30:00,72.86,72.91,72.24,72.27,32593.0,72.86,72.91,72.24,72.27,32593.0
2019-08-21 14:00:00,72.15,72.53,71.95,72.41,36092.0,72.15,72.53,71.95,72.41,36092.0
2019-08-21 14:30:00,72.4,72.56,72.28,72.41,36394.0,72.4,72.56,72.28,72.41,36394.0
2019-08-21 15:00:00,72.41,72.61,72.15,72.31,72940.0,72.41,72.61,72.15,72.31,72940.0
2019-08-21 15:30:00,72.34,72.36,72.02,72.12,87040.0,72.34,72.36,72.02,72.12,87040.0
2019-08-22 09:30:00,71.87,71.89,70.01,70.06,81412.0,71.87,71.89,70.01,70.06,81412.0
2019-08-22 10:00:00,70.07,70.12,69.0,69.28,62210.0,70.07,70.12,69.0,69.28,62210.0
2019-08-22 10:30:00,69.08,69.12,68.52,68.52,41359.0,69.08,69.12,68.52,68.52,41359.0
2019-08-22 11:00:00,68.55,68.96,68.5,68.51,41506.0,68.55,68.96,68.5,68.51,41506.0
2019-08-22 11:30:00,68.46,68.79,68.2,68.27,38617.0,68.46,68.79,68.2,68.27,38617.0
2019-08-22 12:00:00,68.25,68.48,68.24,68.28,35242.0,68.25,68.48,68.24,68.28,35242.0
2019-08-22 12:30:00,68.32,68.33,68.02,68.14,25429.0,68.32,68.33,68.02,68.14,25429.0
2019-08-22 13:00:00,68.16,68.84,68.08,68.75,53472.0,68.16,68.84,68.08,68.75,53472.0
2019-08-22 13:30:00,68.74,68.77,68.11,68.12,36108.0,68.74,68.77,68.11,68.12,36108.0
2019-08-22 14:00:00,68.13,68.42,68.06,68.23,39980.0,68.13,68.42,68.06,68.23,39980.0
2019-08-22 14:30:00,68.25,68.45,68.23,68.29,30043.0,68.25,68.45,68.23,68.29,30043.0
2019-08-22 15:00:00,68.31,68.44,68.09,68.14,64638.0,68.31,68.44,68.09,68.14,64638.0
2019-08-22 15:30:00,68.15,68.21,67.8,67.85,234019.0,68.15,68.21,67.8,67.85,234019.0
2019-08-23 09:30:00,67.92,68.85,67.59,68.85,39068.0,67.92,68.85,67.59,68.85,39068.0
2019-08-23 10:00:00,68.85,69.32,68.6,68.63,23243.0,68.85,69.32,68.6,68.63,23243.0
2019-08-23 10:30:00,68.61,69.0,68.46,68.7,30869.0,68.61,69.0,68.46,68.7,30869.0
2019-08-23 11:00:00,68.77,68.82,68.0,68.57,38336.0,68.77,68.82,68.0,68.57,38336.0
2019-08-23 11:30:00,68.53,68.53,67.93,68.03,24267.0,68.53,68.53,67.93,68.03,24267.0
2019-08-23 12:00:00,68.05,68.39,67.98,68.04,18188.0,68.05,68.39,67.98,68.04,18188.0
2019-08-23 12:30:00,68.03,68.4,67.95,68.01,65614.0,68.03,68.4,67.95,68.01,65614.0
2019-08-23 13:00:00,67.97,68.09,67.44,67.55,60616.0,67.97,68.09,67.44,67.55,60616.0
2019-08-23 13:30:00,67.6,67.99,67.51,67.95,42098.0,67.6,67.99,67.51,67.95,42098.0
2019-08-23 14:00:00,67.92,68.1,67.79,67.91,42624.0,67.92,68.1,67.79,67.91,42624.0
2019-08-23 14:30:00,67.92,68.11,67.9,68.0,37221.0,67.92,68.11,67.9,68.0,37221.0
2019-08-23 15:00:00,67.96,68.18,67.91,67.98,39969.0,67.96,68.18,67.91,67.98,39969.0
2019-08-23 15:30:00,67.98,68.43,67.79,67.96,238133.0,67.98,68.43,67.79,67.96,238133.0
2019-08-26 09:30:00,68.57,68.57,67.59,67.98,62244.0,68.57,68.57,67.59,67.98,62244.0
2019-08-26 10:00:00,67.88,67.94,66.96,67.31,79110.0,67.88,67.94,66.96,67.31,79110.0
2019-08-26 10:30:00,67.37,67.47,67.16,67.29,35271.0,67.37,67.47,67.16,67.29,35271.0
2019-08-26 11:00:00,67.24,67.43,67.19,67.24,52891.0,67.24,67.43,67.19,67.24,52891.0
2019-08-26 11:30:00,67.28,67.44,67.16,67.36,43181.0,67.28,67.44,67.16,67.36,43181.0
2019-08-26 12:00:00,67.35,67.56,67.27,67.44,18229.0,67.35,67.56,67.27,67.44,18229.0
2019-08-26 12:30:00,67.42,67.47,67.27,67.4,16131.0,67.42,67.47,67.27,67.4,16131.0
2019-08-26 13:00:00,67.44,67.46,67.26,67.43,19387.0,67.44,67.46,67.26,67.43,19387.0
2019-08-26 13:30:00,67.47,67.49,67.3,67.39,15423.0,67.47,67.49,67.3,67.39,15423.0
2019-08-26 14:00:00,67.41,67.51,67.31,67.44,24475.0,67.41,67.51,67.31,67.44,24475.0
2019-08-26 14:30:00,67.43,67.49,67.36,67.48,12848.0,67.43,67.49,67.36,67.48,12848.0
2019-08-26 15:00:00,67.5,67.56,67.43,67.51,24061.0,67.5,67.56,67.43,67.51,24061.0
2019-08-26 15:30:00,67.54,67.61,67.33,67.51,99621.0,67.54,67.61,67.33,67.51,99621.0
2019-08-27 09:30:00,67.85,68.0,67.3,67.39,46657.0,67.85,68.0,67.3,67.39,46657.0
2019-08-27 10:00:00,67.4,67.52,67.01,67.11,65554.0,67.4,67.52,67.01,67.11,65554.0
2019-08-27 10:30:00,67.1,67.17,67.01,67.1,38293.0,67.1,67.17,67.01,67.1,38293.0
2019-08-27 11:00:00,67.09,67.16,66.61,66.75,66223.0,67.09,67.16,66.61,66.75,66223.0
2019-08-27 11:30:00,66.78,66.98,66.73,66.87,39660.0,66.78,66.98,66.73,66.87,39660.0
2019-08-27 12:00:00,66.84,66.95,66.19,66.27,54397.0,66.84,66.95,66.19,66.27,54397.0
2019-08-27 12:30:00,66.3,66.36,65.97,66.2,48860.0,66.3,66.36,65.97,66.2,48860.0
2019-08-27 13:00:00,66.2,66.5,66.08,66.28,45270.0,66.2,66.5,66.08,66.28,45270.0
2019-08-27 13:30:00,66.24,66.57,66.2,66.46,25487.0,66.24,66.57,66.2,66.46,25487.0
2019-08-27 14:00:00,66.48,66.54,66.02,66.05,24757.0,66.48,66.54,66.02,66.05,24757.0
2019-08-27 14:30:00,66.07,66.72,66.03,66.65,25928.0,66.07,66.72,66.03,66.65,25928.0
2019-08-27 15:00:00,66.66,66.84,66.54,66.63,65243.0,66.66,66.84,66.54,66.63,65243.0
2019-08-27 15:30:00,66.65,66.74,65.97,66.15,272223.0,66.65,66.74,65.97,66.15,272223.0
2019-08-28 09:30:00,65.73,66.03,64.51,64.9,61334.0,65.73,66.03,64.51,64.9,61334.0
2019-08-28 10:00:00,64.81,64.85,64.13,64.39,121534.0,64.81,64.85,64.13,64.39,121534.0
2019-08-28 10:30:00,64.39,64.59,64.02,64.33,42000.0,64.39,64.59,64.02,64.33,42000.0
2019-08-28 11:00:00,64.33,64.93,64.19,64.54,50762.0,64.33,64.93,64.19,64.54,50762.0
2019-08-28 11:30:00,64.49,64.78,64.43,64.6,25182.0,64.49,64.78,64.43,64.6,25182.0
2019-08-28 12:00:00,64.56,64.57,64.31,64.43,58089.0,64.56,64.57,64.31,64.43,58089.0
2019-08-28 12:30:00,64.4,64.44,64.21,64.39,46218.0,64.4,64.44,64.21,64.39,46218.0
2019-08-28 13:00:00,64.39,64.41,64.01,64.12,55327.0,64.39,64.41,64.01,64.12,55327.0
2019-08-28 13:30:00,64.09,64.09,63.78,63.85,41076.0,64.09,64.09,63.78,63.85,41076.0
2019-08-28 14:00:00,63.85,64.12,63.8,64.0,38601.0,63.85,64.12,63.8,64.0,38601.0
2019-08-28 14:30:00,64.0,64.26,63.89,64.14,72653.0,64.0,64.26,63.89,64.14,72653.0
2019-08-28 15:00:00,64.15,64.18,63.91,64.0,66342.0,64.15,64.18,63.91,64.0,66342.0
2019-08-28 15:30:00,64.0,64.25,63.98,64.23,153818.0,64.0,64.25,63.98,64.23,153818.0
2019-08-29 09:30:00,64.66,64.88,64.01,64.08,27710.0,64.66,64.88,64.01,64.08,27710.0
2019-08-29 10:00:00,64.09,64.66,64.01,64.48,29030.0,64.09,64.66,64.01,64.48,29030.0
2019-08-29 10:30:00,64.51,64.54,63.68,63.71,27307.0,64.51,64.54,63.68,63.71,27307.0
2019-08-29 11:00:00,63.7,64.2,63.55,63.8,44627.0,63.7,64.2,63.55,63.8,44627.0
2019-08-29 11:30:00,63.82,63.87,63.42,63.53,35943.0,63.82,63.87,63.42,63.53,35943.0
2019-08-29 12:00:00,63.5,63.65,63.34,63.47,18783.0,63.5,63.65,63.34,63.47,18783.0
2019-08-29 12:30:00,63.45,63.75,63.44,63.56,32480.0,63.45,63.75,63.44,63.56,32480.0
2019-08-29 13:00:00,63.54,63.76,63.34,63.58,25218.0,63.54,63.76,63.34,63.58,25218.0
2019-08-29 13:30:00,63.51,63.69,63.19,63.44,38681.0,63.51,63.69,63.19,63.44,38681.0
2019-08-29 14:00:00,63.44,63.46,63.22,63.32,29697.0,63.44,63.46,63.22,63.32,29697.0
2019-08-29 14:30:00,63.3,63.56,63.29,63.52,22617.0,63.3,63.56,63.29,63.52,22617.0
2019-08-29 15:00:00,63.54,64.23,63.52,64.06,80325.0,63.54,64.23,63.52,64.06,80325.0
2019-08-29 15:30:00,64.07,64.18,63.98,64.11,102492.0,64.07,64.18,63.98,64.11,102492.0
2019-08-30 09:30:00,64.36,64.36,63.48,63.93,22694.0,64.36,64.36,63.48,63.93,22694.0
2019-08-30 10:00:00,63.94,64.02,63.23,63.75,35198.0,63.94,64.02,63.23,63.75,35198.0
2019-08-30 10:30:00,63.76,63.78,63.38,63.38,22885.0,63.76,63.78,63.38,63.38,22885.0
2019-08-30 11:00:00,63.37,63.4,62.71,62.87,33165.0,63.37,63.4,62.71,62.87,33165.0
2019-08-30 11:30:00,62.92,63.12,62.77,62.89,12398.0,62.92,63.12,62.77,62.89,12398.0
2019-08-30 12:00:00,62.89,63.18,62.88,63.03,8973.0,62.89,63.18,62.88,63.03,8973.0
2019-08-30 12:30:00,63.09,63.32,62.98,63.3,17410.0,63.09,63.32,62.98,63.3,17410.0
2019-08-30 13:00:00,63.33,63.51,63.3,63.35,17099.0,63.33,63.51,63.3,63.35,17099.0
2019-08-30 13:30:00,63.34,63.4,63.2,63.24,13936.0,63.34,63.4,63.2,63.24,13936.0
2019-08-30 14:00:00,63.26,63.44,63.25,63.36,20047.0,63.26,63.44,63.25,63.36,20047.0
2019-08-30 14:30:00,63.4,63.42,63.19,63.23,18561.0,63.4,63.42,63.19,63.23,18561.0
2019-08-30 15:00:00,63.26,63.3,63.06,63.18,32720.0,63.26,63.3,63.06,63.18,32720.0
2019-08-30 15:30:00,63.18,63.28,63.0,63.27,95095.0,63.18,63.28,63.0,63.27,95095.0
2019-09-03 09:30:00,62.97,63.07,62.24,62.74,49686.0,62.97,63.07,62.24,62.74,49686.0
2019-09-03 10:00:00,62.62,62.7,62.32,62.6,28572.0,62.62,62.7,62.32,62.6,28572.0
2019-09-03 10:30:00,62.63,62.68,61.7,61.87,48088.0,62.63,62.68,61.7,61.87,48088.0
2019-09-03 11:00:00,61.93,62.13,61.65,61.8,25015.0,61.93,62.13,61.65,61.8,25015.0
2019-09-03 11:30:00,61.83,62.37,61.77,62.3,27395.0,61.83,62.37,61.77,62.3,27395.0
2019-09-03 12:00:00,62.3,62.45,62.19,62.45,36592.0,62.3,62.45,62.19,62.45,36592.0
2019-09-03 12:30:00,62.42,62.42,62.04,62.2,35069.0,62.42,62.42,62.04,62.2,35069.0
2019-09-03 13:00:00,62.18,62.25,61.83,61.91,57257.0,62.18,62.25,61.83,61.91,57257.0
2019-09-03 13:30:00,61.97,62.03,61.74,62.03,42057.0,61.97,62.03,61.74,62.03,42057.0
2019-09-03 14:00:00,62.05,62.23,62.03,62.09,30072.0,62.05,62.23,62.03,62.09,30072.0
2019-09-03 14:30:00,62.08,62.09,61.75,62.01,43943.0,62.08,62.09,61.75,62.01,43943.0
2019-09-03 15:00:00,62.02,62.08,61.78,61.92,40068.0,62.02,62.08,61.78,61.92,40068.0
2019-09-03 15:30:00,61.93,62.38,61.91,62.06,134826.0,61.93,62.38,61.91,62.06,134826.0
2019-09-04 09:30:00,62.68,62.95,62.29,62.29,32383.0,62.68,62.95,62.29,62.29,32383.0
2019-09-04 10:00:00,62.4,62.4,61.54,61.82,31705.0,62.4,62.4,61.54,61.82,31705.0
2019-09-04 10:30:00,61.8,62.1,61.75,61.89,26203.0,61.8,62.1,61.75,61.89,26203.0
2019-09-04 11:00:00,61.88,62.13,61.65,62.04,31271.0,61.88,62.13,61.65,62.04,31271.0
2019-09-04 11:30:00,62.06,62.27,62.03,62.2,30326.0,62.06,62.27,62.03,62.2,30326.0
2019-09-04 12:00:00,62.19,62.19,61.85,62.05,36258.0,62.19,62.19,61.85,62.05,36258.0
2019-09-04 12:30:00,62.08,62.24,62.0,62.19,21922.0,62.08,62.24,62.0,62.19,21922.0
2019-09-04 13:00:00,62.23,62.28,62.11,62.28,27568.0,62.23,62.28,62.11,62.28,27568.0
2019-09-04 13:30:00,62.29,62.32,61.81,62.02,24579.0,62.29,62.32,61.81,62.02,24579.0
2019-09-04 14:00:00,61.97,61.99,61.61,61.74,40382.0,61.97,61.99,61.61,61.74,40382.0
2019-09-04 14:30:00,61.75,61.97,61.56,61.85,42813.0,61.75,61.97,61.56,61.85,42813.0
2019-09-04 15:00:00,61.85,62.12,61.82,62.06,36982.0,61.85,62.12,61.82,62.06,36982.0
2019-09-04 15:30:00,62.06,62.38,62.01,62.25,106925.0,62.06,62.38,62.01,62.25,106925.0
2019-09-05 09:30:00,62.19,62.93,61.53,62.01,54413.0,62.19,62.93,61.53,62.01,54413.0
2019-09-05 10:00:00,62.09,62.82,62.09,62.32,25617.0,62.09,62.82,62.09,62.32,25617.0
2019-09-05 10:30:00,62.33,62.7,62.3,62.34,33326.0,62.33,62.7,62.3,62.34,33326.0
2019-09-05 11:00:00,62.31,62.68,62.28,62.48,48069.0,62.31,62.68,62.28,62.48,48069.0
2019-09-05 11:30:00,62.48,62.77,62.43,62.75,21391.0,62.48,62.77,62.43,62.75,21391.0
2019-09-05 12:00:00,62.66,62.75,62.39,62.57,14614.0,62.66,62.75,62.39,62.57,14614.0
2019-09-05 12:30:00,62.55,62.62,62.47,62.51,6577.0,62.55,62.62,62.47,62.51,6577.0
2019-09-05 13:00:00,62.52,62.57,62.32,62.4,20216.0,62.52,62.57,62.32,62.4,20216.0
2019-09-05 13:30:00,62.4,62.72,62.39,62.72,11943.0,62.4,62.72,62.39,62.72,11943.0
2019-09-05 14:00:00,62.74,62.78,62.49,62.76,21709.0,62.74,62.78,62.49,62.76,21709.0
2019-09-05 14:30:00,62.66,63.13,62.65,63.1,23704.0,62.66,63.13,62.65,63.1,23704.0
2019-09-05 15:00:00,63.12,63.12,62.99,63.07,19003.0,63.12,63.12,62.99,63.07,19003.0
2019-09-05 15:30:00,63.08,63.12,62.71,62.74,94703.0,63.08,63.12,62.71,62.74,94703.0
2019-09-06 09:30:00,62.77,63.0,61.91,62.27,38850.0,62.77,63.0,61.91,62.27,38850.0
2019-09-06 10:00:00,62.26,62.79,62.22,62.58,41586.0,62.26,62.79,62.22,62.58,41586.0
2019-09-06 10:30:00,62.58,63.19,62.55,63.05,28704.0,62.58,63.19,62.55,63.05,28704.0
2019-09-06 11:00:00,63.02,63.35,62.98,63.19,32996.0,63.02,63.35,62.98,63.19,32996.0
2019-09-06 11:30:00,63.16,63.2,62.67,62.8,27365.0,63.16,63.2,62.67,62.8,27365.0
2019-09-06 12:00:00,62.83,62.83,62.5,62.5,19085.0,62.83,62.83,62.5,62.5,19085.0
2019-09-06 12:30:00,62.51,62.55,62.38,62.42,18975.0,62.51,62.55,62.38,62.42,18975.0
2019-09-06 13:00:00,62.35,62.45,62.16,62.38,18246.0,62.35,62.45,62.16,62.38,18246.0
2019-09-06 13:30:00,62.39,62.49,62.32,62.46,19329.0,62.39,62.49,62.32,62.46,19329.0
2019-09-06 14:00:00,62.46,62.62,62.4,62.48,17735.0,62.46,62.62,62.4,62.48,17735.0
2019-09-06 14:30:00,62.45,62.49,62.27,62.38,27710.0,62.45,62.49,62.27,62.38,27710.0
2019-09-06 15:00:00,62.38,62.41,61.83,61.92,37099.0,62.38,62.41,61.83,61.92,37099.0
2019-09-06 15:30:00,61.94,62.33,61.68,61.75,134485.0,61.94,62.33,61.68,61.75,134485.0
2019-09-09 09:30:00,61.95,61.95,59.54,59.76,120633.0,61.95,61.95,59.54,59.76,120633.0
2019-09-09 10:00:00,59.76,61.02,59.76,61.02,41671.0,59.76,61.02,59.76,61.02,41671.0
2019-09-09 10:30:00,60.98,61.08,60.66,60.88,41746.0,60.98,61.08,60.66,60.88,41746.0
2019-09-09 11:00:00,60.92,60.96,60.61,60.79,52829.0,60.92,60.96,60.61,60.79,52829.0
2019-09-09 11:30:00,60.78,60.84,60.54,60.77,34784.0,60.78,60.84,60.54,60.77,34784.0
2019-09-09 12:00:00,60.77,60.89,60.64,60.67,42295.0,60.77,60.89,60.64,60.67,42295.0
2019-09-09 12:30:00,60.69,60.7,60.06,60.13,23684.0,60.69,60.7,60.06,60.13,23684.0
2019-09-09 13:00:00,60.08,60.14,59.94,60.1,26977.0,60.08,60.14,59.94,60.1,26977.0
2019-09-09 13:30:00,60.08,60.4,60.08,60.2,22682.0,60.08,60.4,60.08,60.2,22682.0
2019-09-09 14:00:00,60.18,60.22,59.74,59.75,36981.0,60.18,60.22,59.74,59.75,36981.0
2019-09-09 14:30:00,59.73,59.85,59.67,59.79,36167.0,59.73,59.85,59.67,59.79,36167.0
2019-09-09 15:00:00,59.78,60.04,59.62,59.87,80069.0,59.78,60.04,59.62,59.87,80069.0
2019-09-09 15:30:00,59.88,60.18,59.87,60.17,155388.0,59.88,60.18,59.87,60.17,155388.0
2019-09-10 09:30:00,61.75,62.23,60.6,60.65,165077.0,61.75,62.23,60.6,60.65,165077.0
2019-09-10 10:00:00,60.72,61.44,60.61,61.39,33007.0,60.72,61.44,60.61,61.39,33007.0
2019-09-10 10:30:00,61.33,61.33,60.99,61.05,51682.0,61.33,61.33,60.99,61.05,51682.0
2019-09-10 11:00:00,61.07,61.2,60.75,60.92,30879.0,61.07,61.2,60.75,60.92,30879.0
2019-09-10 11:30:00,60.92,61.15,60.63,61.12,29501.0,60.92,61.15,60.63,61.12,29501.0
2019-09-10 12:00:00,61.13,61.86,61.13,61.86,47697.0,61.13,61.86,61.13,61.86,47697.0
2019-09-10 12:30:00,61.88,62.47,61.83,62.43,58550.0,61.88,62.47,61.83,62.43,58550.0
2019-09-10 13:00:00,62.43,62.79,62.42,62.68,45368.0,62.43,62.79,62.42,62.68,45368.0
2019-09-10 13:30:00,62.68,63.27,62.63,62.86,68062.0,62.68,63.27,62.63,62.86,68062.0
2019-09-10 14:00:00,62.86,63.08,62.83,62.91,38873.0,62.86,63.08,62.83,62.91,38873.0
2019-09-10 14:30:00,62.93,63.09,62.78,62.87,26531.0,62.93,63.09,62.78,62.87,26531.0
2019-09-10 15:00:00,62.87,62.89,62.18,62.39,81211.0,62.87,62.89,62.18,62.39,81211.0
2019-09-10 15:30:00,62.4,62.86,62.38,62.76,222637.0,62.4,62.86,62.38,62.76,222637.0
2019-09-11 09:30:00,62.64,64.26,62.35,64.19,54459.0,62.64,64.26,62.35,64.19,54459.0
2019-09-11 10:00:00,64.23,64.4,63.98,64.4,48648.0,64.23,64.4,63.98,64.4,48648.0
2019-09-11 10:30:00,64.27,64.4,63.95,64.15,36399.0,64.27,64.4,63.95,64.15,36399.0
2019-09-11 11:00:00,64.17,64.72,64.16,64.49,31619.0,64.17,64.72,64.16,64.49,31619.0
2019-09-11 11:30:00,64.53,64.81,64.53,64.6,24508.0,64.53,64.81,64.53,64.6,24508.0
2019-09-11 12:00:00,64.61,64.83,64.57,64.77,25994.0,64.61,64.83,64.57,64.77,25994.0
2019-09-11 12:30:00,64.76,65.06,64.74,64.95,27037.0,64.76,65.06,64.74,64.95,27037.0
2019-09-11 13:00:00,64.98,65.27,64.85,65.2,15917.0,64.98,65.27,64.85,65.2,15917.0
2019-09-11 13:30:00,65.23,65.24,64.84,64.93,18426.0,65.23,65.24,64.84,64.93,18426.0
2019-09-11 14:00:00,64.92,65.12,64.82,64.93,47270.0,64.92,65.12,64.82,64.93,47270.0
2019-09-11 14:30:00,64.93,64.93,64.68,64.76,24556.0,64.93,64.93,64.68,64.76,24556.0
2019-09-11 15:00:00,64.76,64.83,64.6,64.67,36023.0,64.76,64.83,64.6,64.67,36023.0
2019-09-11 15:30:00,64.67,64.96,64.53,64.85,120681.0,64.67,64.96,64.53,64.85,120681.0
2019-09-12 09:30:00,64.95,65.75,64.17,65.3,50312.0,64.95,65.75,64.17,65.3,50312.0
2019-09-12 10:00:00,65.35,65.81,65.17,65.78,88194.0,65.35,65.81,65.17,65.78,88194.0
2019-09-12 10:30:00,65.78,65.9,65.17,65.79,191431.0,65.78,65.9,65.17,65.79,191431.0
2019-09-12 11:00:00,65.84,66.15,65.78,65.97,52361.0,65.84,66.15,65.78,65.97,52361.0
2019-09-12 11:30:00,65.96,66.58,65.95,66.42,91195.0,65.96,66.58,65.95,66.42,91195.0
2019-09-12 12:00:00,66.42,66.55,66.35,66.45,30037.0,66.42,66.55,66.35,66.45,30037.0
2019-09-12 12:30:00,66.45,66.71,66.45,66.64,28494.0,66.45,66.71,66.45,66.64,28494.0
2019-09-12 13:00:00,66.68,66.87,66.6,66.7,95731.0,66.68,66.87,66.6,66.7,95731.0
2019-09-12 13:30:00,66.7,67.01,66.68,67.01,52133.0,66.7,67.01,66.68,67.01,52133.0
2019-09-12 14:00:00,66.99,67.02,66.55,66.58,29875.0,66.99,67.02,66.55,66.58,29875.0
2019-09-12 14:30:00,66.58,66.85,66.56,66.66,34488.0,66.58,66.85,66.56,66.66,34488.0
2019-09-12 15:00:00,66.65,66.88,66.63,66.79,41628.0,66.65,66.88,66.63,66.79,41628.0
2019-09-12 15:30:00,66.78,66.94,66.71,66.9,373350.0,66.78,66.94,66.71,66.9,373350.0
2019-09-13 09:30:00,66.35,67.31,66.28,66.69,66252.0,66.35,67.31,66.28,66.69,66252.0
2019-09-13 10:00:00,66.72,67.29,66.66,67.0,67972.0,66.72,67.29,66.66,67.0,67972.0
2019-09-13 10:30:00,67.0,67.16,66.94,67.05,66805.0,67.0,67.16,66.94,67.05,66805.0
2019-09-13 11:00:00,67.03,67.11,66.79,66.89,128907.0,67.03,67.11,66.79,66.89,128907.0
2019-09-13 11:30:00,66.89,66.97,66.53,66.56,114952.0,66.89,66.97,66.53,66.56,114952.0
2019-09-13 12:00:00,66.55,66.62,66.13,66.29,38854.0,66.55,66.62,66.13,66.29,38854.0
2019-09-13 12:30:00,66.29,66.77,66.29,66.77,39008.0,66.29,66.77,66.29,66.77,39008.0
2019-09-13 13:00:00,66.77,66.88,66.7,66.83,64712.0,66.77,66.88,66.7,66.83,64712.0
2019-09-13 13:30:00,66.79,66.84,66.64,66.75,68501.0,66.79,66.84,66.64,66.75,68501.0
2019-09-13 14:00:00,66.74,66.83,66.69,66.77,101715.0,66.74,66.83,66.69,66.77,101715.0
2019-09-13 14:30:00,66.77,66.9,66.72,66.86,34914.0,66.77,66.9,66.72,66.86,34914.0
2019-09-13 15:00:00,66.88,67.15,66.75,67.13,82856.0,66.88,67.15,66.75,67.13,82856.0
2019-09-13 15:30:00,67.11,67.13,65.65,66.19,267055.0,67.11,67.13,65.65,66.19,267055.0
2019-09-16 09:30:00,66.2,66.25,64.0,64.18,83866.0,66.2,66.25,64.0,64.18,83866.0
2019-09-16 10:00:00,64.24,64.61,64.02,64.28,64743.0,64.24,64.61,64.02,64.28,64743.0
2019-09-16 10:30:00,64.3,65.22,64.2,65.05,39258.0,64.3,65.22,64.2,65.05,39258.0
2019-09-16 11:00:00,65.09,65.78,64.97,65.4,58690.0,65.09,65.78,64.97,65.4,58690.0
2019-09-16 11:30:00,65.39,65.45,65.23,65.28,24095.0,65.39,65.45,65.23,65.28,24095.0
2019-09-16 12:00:00,65.31,65.36,64.99,64.99,22496.0,65.31,65.36,64.99,64.99,22496.0
2019-09-16 12:30:00,65.05,65.05,64.57,64.69,17768.0,65.05,65.05,64.57,64.69,17768.0
2019-09-16 13:00:00,64.72,64.84,64.44,64.44,18300.0,64.72,64.84,64.44,64.44,18300.0
2019-09-16 13:30:00,64.46,64.48,64.11,64.31,21139.0,64.46,64.48,64.11,64.31,21139.0
2019-09-16 14:00:00,64.31,64.48,64.16,64.48,34839.0,64.31,64.48,64.16,64.48,34839.0
2019-09-16 14:30:00,64.47,64.78,64.45,64.56,34374.0,64.47,64.78,64.45,64.56,34374.0
2019-09-16 15:00:00,64.55,64.99,64.55,64.88,41739.0,64.55,64.99,64.55,64.88,41739.0
2019-09-16 15:30:00,64.86,65.19,64.86,65.14,93749.0,64.86,65.19,64.86,65.14,93749.0
2019-09-17 09:30:00,64.43,65.24,64.43,64.66,32662.0,64.43,65.24,64.43,64.66,32662.0
2019-09-17 10:00:00,64.71,64.88,64.05,64.18,62023.0,64.71,64.88,64.05,64.18,62023.0
2019-09-17 10:30:00,64.24,64.58,64.2,64.58,36145.0,64.24,64.58,64.2,64.58,36145.0
2019-09-17 11:00:00,64.5,65.21,64.49,65.14,35135.0,64.5,65.21,64.49,65.14,35135.0
2019-09-17 11:30:00,65.2,65.35,65.08,65.29,59285.0,65.2,65.35,65.08,65.29,59285.0
2019-09-17 12:00:00,65.26,65.4,64.67,64.78,25519.0,65.26,65.4,64.67,64.78,25519.0
2019-09-17 12:30:00,64.8,64.97,64.66,64.95,24532.0,64.8,64.97,64.66,64.95,24532.0
2019-09-17 13:00:00,64.92,64.95,64.75,64.88,22684.0,64.92,64.95,64.75,64.88,22684.0
2019-09-17 13:30:00,64.88,65.02,64.75,64.99,16234.0,64.88,65.02,64.75,64.99,16234.0
2019-09-17 14:00:00,64.99,65.05,64.75,64.79,15002.0,64.99,65.05,64.75,64.79,15002.0
2019-09-17 14:30:00,64.76,64.76,64.59,64.71,22446.0,64.76,64.76,64.59,64.71,22446.0
2019-09-17 15:00:00,64.74,64.74,64.32,64.58,26263.0,64.74,64.74,64.32,64.58,26263.0
2019-09-17 15:30:00,64.62,64.83,64.51,64.78,76062.0,64.62,64.83,64.51,64.78,76062.0
2019-09-18 09:30:00,64.56,64.7,63.04,63.08,37378.0,64.56,64.7,63.04,63.08,37378.0
2019-09-18 10:00:00,63.1,63.62,63.1,63.35,29664.0,63.1,63.62,63.1,63.35,29664.0
2019-09-18 10:30:00,63.37,63.39,62.49,62.64,25680.0,63.37,63.39,62.49,62.64,25680.0
2019-09-18 11:00:00,62.66,62.83,62.5,62.75,23521.0,62.66,62.83,62.5,62.75,23521.0
2019-09-18 11:30:00,62.76,62.83,62.4,62.4,18062.0,62.76,62.83,62.4,62.4,18062.0
2019-09-18 12:00:00,62.4,62.61,62.33,62.49,18398.0,62.4,62.61,62.33,62.49,18398.0
2019-09-18 12:30:00,62.47,62.48,62.27,62.4,17253.0,62.47,62.48,62.27,62.4,17253.0
2019-09-18 13:00:00,62.42,62.66,62.38,62.56,16422.0,62.42,62.66,62.38,62.56,16422.0
2019-09-18 13:30:00,62.54,62.92,62.51,62.79,14787.0,62.54,62.92,62.51,62.79,14787.0
2019-09-18 14:00:00,62.78,63.22,62.52,62.66,33297.0,62.78,63.22,62.52,62.66,33297.0
2019-09-18 14:30:00,62.66,62.87,62.64,62.86,23741.0,62.66,62.87,62.64,62.86,23741.0
2019-09-18 15:00:00,62.84,62.99,62.61,62.97,25448.0,62.84,62.99,62.61,62.97,25448.0
2019-09-18 15:30:00,62.97,63.2,62.93,63.11,93929.0,62.97,63.2,62.93,63.11,93929.0
2019-09-19 09:30:00,63.29,63.57,62.09,62.09,36076.0,63.29,63.57,62.09,62.09,36076.0
2019-09-19 10:00:00,62.13,62.63,61.96,62.24,30879.0,62.13,62.63,61.96,62.24,30879.0
2019-09-19 10:30:00,62.29,62.8,62.09,62.76,45465.0,62.29,62.8,62.09,62.76,45465.0
2019-09-19 11:00:00,62.74,63.05,62.54,62.98,34753.0,62.74,63.05,62.54,62.98,34753.0
2019-09-19 11:30:00,62.99,63.3,62.69,62.83,22567.0,62.99,63.3,62.69,62.83,22567.0
2019-09-19 12:00:00,62.85,62.85,62.5,62.5,14920.0,62.85,62.85,62.5,62.5,14920.0
2019-09-19 12:30:00,62.52,62.79,62.52,62.68,14190.0,62.52,62.79,62.52,62.68,14190.0
2019-09-19 13:00:00,62.73,62.94,62.64,62.91,17383.0,62.73,62.94,62.64,62.91,17383.0
2019-09-19 13:30:00,62.93,63.09,62.78,63.04,29648.0,62.93,63.09,62.78,63.04,29648.0
2019-09-19 14:00:00,63.07,63.46,63.07,63.29,39254.0,63.07,63.46,63.07,63.29,39254.0
2019-09-19 14:30:00,63.29,63.33,63.09,63.16,24858.0,63.29,63.33,63.09,63.16,24858.0
2019-09-19 15:00:00,63.14,63.14,62.78,62.91,36044.0,63.14,63.14,62.78,62.91,36044.0
2019-09-19 15:30:00,62.9,63.0,62.67,62.94,100670.0,62.9,63.0,62.67,62.94,100670.0
2019-09-20 09:30:00,62.98,63.45,62.71,63.11,37619.0,62.98,63.45,62.71,63.11,37619.0
2019-09-20 10:00:00,63.12,63.39,62.34,62.92,62695.0,63.12,63.39,62.34,62.92,62695.0
2019-09-20 10:30:00,62.92,63.18,62.4,62.51,47811.0,62.92,63.18,62.4,62.51,47811.0
2019-09-20 11:00:00,62.5,62.65,62.45,62.55,31318.0,62.5,62.65,62.45,62.55,31318.0
2019-09-20 11:30:00,62.55,62.66,62.13,62.22,48255.0,62.55,62.66,62.13,62.22,48255.0
2019-09-20 12:00:00,62.17,62.53,62.0,62.53,24220.0,62.17,62.53,62.0,62.53,24220.0
2019-09-20 12:30:00,62.5,62.64,62.5,62.55,18481.0,62.5,62.64,62.5,62.55,18481.0
2019-09-20 13:00:00,62.58,62.66,62.27,62.57,46831.0,62.58,62.66,62.27,62.57,46831.0
2019-09-20 13:30:00,62.48,62.7,62.44,62.66,16030.0,62.48,62.7,62.44,62.66,16030.0
2019-09-20 14:00:00,62.72,62.79,62.56,62.64,10494.0,62.72,62.79,62.56,62.64,10494.0
2019-09-20 14:30:00,62.6,62.61,62.48,62.57,13239.0,62.6,62.61,62.48,62.57,13239.0
2019-09-20 15:00:00,62.57,62.74,62.5,62.66,21626.0,62.57,62.74,62.5,62.66,21626.0
2019-09-20 15:30:00,62.66,62.91,62.58,62.74,109985.0,62.66,62.91,62.58,62.74,109985.0
2019-09-23 09:30:00,62.13,63.06,62.11,62.32,90931.0,62.13,63.06,62.11,62.32,90931.0
2019-09-23 10:00:00,62.23,62.28,60.83,61.49,145938.0,62.23,62.28,60.83,61.49,145938.0
2019-09-23 10:30:00,61.43,61.55,60.58,60.7,49140.0,61.43,61.55,60.58,60.7,49140.0
2019-09-23 11:00:00,60.69,60.93,60.51,60.68,51068.0,60.69,60.93,60.51,60.68,51068.0
2019-09-23 11:30:00,60.68,61.0,60.65,60.69,29695.0,60.68,61.0,60.65,60.69,29695.0
2019-09-23 12:00:00,60.68,60.7,60.22,60.51,62582.0,60.68,60.7,60.22,60.51,62582.0
2019-09-23 12:30:00,60.54,60.78,60.47,60.78,40385.0,60.54,60.78,60.47,60.78,40385.0
2019-09-23 13:00:00,60.8,60.9,60.68,60.8,36374.0,60.8,60.9,60.68,60.8,36374.0
2019-09-23 13:30:00,60.8,60.92,60.21,60.24,85424.0,60.8,60.92,60.21,60.24,85424.0
2019-09-23 14:00:00,60.23,60.72,60.14,60.55,95902.0,60.23,60.72,60.14,60.55,95902.0
2019-09-23 14:30:00,60.5,60.65,60.32,60.61,34089.0,60.5,60.65,60.32,60.61,34089.0
2019-09-23 15:00:00,60.63,60.85,60.63,60.77,40170.0,60.63,60.85,60.63,60.77,40170.0
2019-09-23 15:30:00,60.77,61.11,60.74,61.04,133783.0,60.77,61.11,60.74,61.04,133783.0
2019-09-24 09:30:00,60.89,61.48,60.66,61.24,29819.0,60.89,61.48,60.66,61.24,29819.0
2019-09-24 10:00:00,61.27,61.59,60.95,61.52,60672.0,61.27,61.59,60.95,61.52,60672.0
2019-09-24 10:30:00,61.53,61.63,61.18,61.45,34191.0,61.53,61.63,61.18,61.45,34191.0
2019-09-24 11:00:00,61.46,61.48,61.02,61.23,72286.0,61.46,61.48,61.02,61.23,72286.0
2019-09-24 11:30:00,61.23,61.24,60.65,60.85,39713.0,61.23,61.24,60.65,60.85,39713.0
2019-09-24 12:00:00,60.86,61.2,60.8,61.05,78763.0,60.86,61.2,60.8,61.05,78763.0
2019-09-24 12:30:00,61.02,61.1,60.78,60.91,65115.0,61.02,61.1,60.78,60.91,65115.0
2019-09-24 13:00:00,60.9,61.17,60.9,61.01,36782.0,60.9,61.17,60.9,61.01,36782.0
2019-09-24 13:30:00,61.02,61.31,61.0,61.09,72931.0,61.02,61.31,61.0,61.09,72931.0
2019-09-24 14:00:00,61.08,61.63,61.02,61.63,33576.0,61.08,61.63,61.02,61.63,33576.0
2019-09-24 14:30:00,61.6,61.67,61.27,61.28,40023.0,61.6,61.67,61.27,61.28,40023.0
2019-09-24 15:00:00,61.3,61.35,60.95,61.17,34315.0,61.3,61.35,60.95,61.17,34315.0
2019-09-24 15:30:00,61.17,61.37,61.07,61.24,132898.0,61.17,61.37,61.07,61.24,132898.0
2019-09-25 09:30:00,61.26,61.77,60.98,61.1,36111.0,61.26,61.77,60.98,61.1,36111.0
2019-09-25 10:00:00,61.14,61.23,60.93,61.03,26745.0,61.14,61.23,60.93,61.03,26745.0
2019-09-25 10:30:00,61.01,61.05,60.56,60.68,30754.0,61.01,61.05,60.56,60.68,30754.0
2019-09-25 11:00:00,60.68,61.64,60.65,61.37,248846.0,60.68,61.64,60.65,61.37,248846.0
2019-09-25 11:30:00,61.35,61.64,61.23,61.26,22884.0,61.35,61.64,61.23,61.26,22884.0
2019-09-25 12:00:00,61.35,61.74,61.27,61.7,10656.0,61.35,61.74,61.27,61.7,10656.0
2019-09-25 12:30:00,61.71,62.0,61.71,61.92,20918.0,61.71,62.0,61.71,61.92,20918.0
2019-09-25 13:00:00,61.94,61.98,61.67,61.7,71078.0,61.94,61.98,61.67,61.7,71078.0
2019-09-25 13:30:00,61.7,61.79,61.57,61.62,30883.0,61.7,61.79,61.57,61.62,30883.0
2019-09-25 14:00:00,61.62,61.79,61.52,61.7,39076.0,61.62,61.79,61.52,61.7,39076.0
2019-09-25 14:30:00,61.7,61.77,61.3,61.37,87411.0,61.7,61.77,61.3,61.37,87411.0
2019-09-25 15:00:00,61.34,61.38,61.09,61.22,55350.0,61.34,61.38,61.09,61.22,55350.0
2019-09-25 15:30:00,61.25,61.4,61.22,61.29,73783.0,61.25,61.4,61.22,61.29,73783.0
2019-09-26 09:30:00,61.68,61.97,60.78,61.02,70772.0,61.68,61.97,60.78,61.02,70772.0
2019-09-26 10:00:00,60.98,61.55,60.58,61.26,86949.0,60.98,61.55,60.58,61.26,86949.0
2019-09-26 10:30:00,61.2,61.52,61.11,61.18,15442.0,61.2,61.52,61.11,61.18,15442.0
2019-09-26 11:00:00,61.16,61.19,59.82,59.86,137391.0,61.16,61.19,59.82,59.86,137391.0
2019-09-26 11:30:00,59.93,60.25,59.62,59.9,89165.0,59.93,60.25,59.62,59.9,89165.0
2019-09-26 12:00:00,59.9,60.42,59.88,60.31,58247.0,59.9,60.42,59.88,60.31,58247.0
2019-09-26 12:30:00,60.29,60.32,59.99,59.99,100397.0,60.29,60.32,59.99,59.99,100397.0
2019-09-26 13:00:00,59.98,60.01,59.25,59.48,32005.0,59.98,60.01,59.25,59.48,32005.0
2019-09-26 13:30:00,59.41,59.56,59.28,59.35,28574.0,59.41,59.56,59.28,59.35,28574.0
2019-09-26 14:00:00,59.42,59.6,59.29,59.6,32886.0,59.42,59.6,59.29,59.6,32886.0
2019-09-26 14:30:00,59.59,59.6,59.2,59.42,32081.0,59.59,59.6,59.2,59.42,32081.0
2019-09-26 15:00:00,59.45,59.58,59.3,59.38,46938.0,59.45,59.58,59.3,59.38,46938.0
2019-09-26 15:30:00,59.4,59.55,59.2,59.31,169565.0,59.4,59.55,59.2,59.31,169565.0
2019-09-27 09:30:00,59.51,59.89,59.09,59.43,36384.0,59.51,59.89,59.09,59.43,36384.0
2019-09-27 10:00:00,59.41,59.74,59.03,59.39,66188.0,59.41,59.74,59.03,59.39,66188.0
2019-09-27 10:30:00,59.4,60.28,59.33,60.25,25081.0,59.4,60.28,59.33,60.25,25081.0
2019-09-27 11:00:00,60.22,60.55,60.18,60.35,19401.0,60.22,60.55,60.18,60.35,19401.0
2019-09-27 11:30:00,60.32,60.32,59.5,60.16,28576.0,60.32,60.32,59.5,60.16,28576.0
2019-09-27 12:00:00,60.07,60.14,59.57,59.57,30967.0,60.07,60.14,59.57,59.57,30967.0
2019-09-27 12:30:00,59.57,59.6,58.89,58.96,43611.0,59.57,59.6,58.89,58.96,43611.0
2019-09-27 13:00:00,58.86,59.03,58.71,58.94,57827.0,58.86,59.03,58.71,58.94,57827.0
2019-09-27 13:30:00,58.94,59.5,58.92,59.5,87079.0,58.94,59.5,58.92,59.5,87079.0
2019-09-27 14:00:00,59.51,59.52,59.04,59.12,45160.0,59.51,59.52,59.04,59.12,45160.0
2019-09-27 14:30:00,59.14,59.15,58.51,58.55,52369.0,59.14,59.15,58.51,58.55,52369.0
2019-09-27 15:00:00,58.58,58.99,58.5,58.82,72681.0,58.58,58.99,58.5,58.82,72681.0
2019-09-27 15:30:00,58.84,59.1,58.65,59.09,154630.0,58.84,59.1,58.65,59.09,154630.0
2019-09-30 09:30:00,59.08,60.06,58.47,59.97,30064.0,59.08,60.06,58.47,59.97,30064.0
2019-09-30 10:00:00,59.9,60.16,59.6,59.89,30726.0,59.9,60.16,59.6,59.89,30726.0
2019-09-30 10:30:00,59.84,60.1,59.58,59.62,37581.0,59.84,60.1,59.58,59.62,37581.0
2019-09-30 11:00:00,59.62,59.66,59.28,59.43,34135.0,59.62,59.66,59.28,59.43,34135.0
2019-09-30 11:30:00,59.44,59.45,59.11,59.14,26365.0,59.44,59.45,59.11,59.14,26365.0
2019-09-30 12:00:00,59.11,59.24,58.79,58.93,16575.0,59.11,59.24,58.79,58.93,16575.0
2019-09-30 12:30:00,58.94,59.27,58.92,59.27,38162.0,58.94,59.27,58.92,59.27,38162.0
2019-09-30 13:00:00,59.27,59.82,59.27,59.78,18229.0,59.27,59.82,59.27,59.78,18229.0
2019-09-30 13:30:00,59.82,60.16,59.8,60.07,19789.0,59.82,60.16,59.8,60.07,19789.0
2019-09-30 14:00:00,60.04,60.5,60.0,60.15,24089.0,60.04,60.5,60.0,60.15,24089.0
2019-09-30 14:30:00,60.15,60.41,60.02,60.15,40778.0,60.15,60.41,60.02,60.15,40778.0
2019-09-30 15:00:00,60.16,60.25,60.06,60.13,21086.0,60.16,60.25,60.06,60.13,21086.0
2019-09-30 15:30:00,60.12,60.12,59.75,59.92,123032.0,60.12,60.12,59.75,59.92,123032.0
2019-10-01 09:30:00,59.98,60.25,59.34,59.87,18868.0,59.98,60.25,59.34,59.87,18868.0
2019-10-01 10:00:00,59.87,59.93,59.03,59.3,32964.0,59.87,59.93,59.03,59.3,32964.0
2019-10-01 10:30:00,59.27,59.71,59.26,59.59,17437.0,59.27,59.71,59.26,59.59,17437.0
2019-10-01 11:00:00,59.46,59.59,59.03,59.04,17930.0,59.46,59.59,59.03,59.04,17930.0
2019-10-01 11:30:00,59.09,59.13,58.77,58.83,15576.0,59.09,59.13,58.77,58.83,15576.0
2019-10-01 12:00:00,58.88,58.9,58.38,58.44,11417.0,58.88,58.9,58.38,58.44,11417.0
2019-10-01 12:30:00,58.44,58.49,58.31,58.31,14592.0,58.44,58.49,58.31,58.31,14592.0
2019-10-01 13:00:00,58.29,58.38,58.07,58.2,13336.0,58.29,58.38,58.07,58.2,13336.0
2019-10-01 13:30:00,58.17,58.21,57.63,57.63,41904.0,58.17,58.21,57.63,57.63,41904.0
2019-10-01 14:00:00,57.66,57.72,57.48,57.53,30945.0,57.66,57.72,57.48,57.53,30945.0
2019-10-01 14:30:00,57.53,57.57,57.25,57.43,52548.0,57.53,57.57,57.25,57.43,52548.0
2019-10-01 15:00:00,57.42,57.42,56.91,57.14,89247.0,57.42,57.42,56.91,57.14,89247.0
2019-10-01 15:30:00,57.16,57.39,57.04,57.15,161468.0,57.16,57.39,57.04,57.15,161468.0
2019-10-02 09:30:00,56.27,56.79,55.9,56.51,69161.0,56.27,56.79,55.9,56.51,69161.0
2019-10-02 10:00:00,56.56,57.85,56.48,57.8,61954.0,56.56,57.85,56.48,57.8,61954.0
2019-10-02 10:30:00,57.79,58.18,57.39,58.06,72590.0,57.79,58.18,57.39,58.06,72590.0
2019-10-02 11:00:00,58.08,58.8,58.03,58.7,61091.0,58.08,58.8,58.03,58.7,61091.0
2019-10-02 11:30:00,58.7,58.85,58.05,58.18,53445.0,58.7,58.85,58.05,58.18,53445.0
2019-10-02 12:00:00,58.21,58.4,58.15,58.31,17787.0,58.21,58.4,58.15,58.31,17787.0
2019-10-02 12:30:00,58.31,58.46,57.9,58.02,16852.0,58.31,58.46,57.9,58.02,16852.0
2019-10-02 13:00:00,58.02,58.21,57.86,57.89,16622.0,58.02,58.21,57.86,57.89,16622.0
2019-10-02 13:30:00,57.86,57.86,57.67,57.68,12143.0,57.86,57.86,57.67,57.68,12143.0
2019-10-02 14:00:00,57.69,57.85,57.63,57.83,33107.0,57.69,57.85,57.63,57.83,33107.0
2019-10-02 14:30:00,57.84,58.03,57.69,57.85,29442.0,57.84,58.03,57.69,57.85,29442.0
2019-10-02 15:00:00,57.84,58.06,57.68,57.81,21956.0,57.84,58.06,57.68,57.81,21956.0
2019-10-02 15:30:00,57.79,58.0,57.76,57.93,87553.0,57.79,58.0,57.76,57.93,87553.0
2019-10-03 09:30:00,58.01,58.99,57.61,58.39,15836.0,58.01,58.99,57.61,58.39,15836.0
2019-10-03 10:00:00,58.26,58.27,57.37,57.79,47918.0,58.26,58.27,57.37,57.79,47918.0
2019-10-03 10:30:00,57.79,57.98,57.4,57.48,12976.0,57.79,57.98,57.4,57.48,12976.0
2019-10-03 11:00:00,57.64,58.4,57.54,58.05,23565.0,57.64,58.4,57.54,58.05,23565.0
2019-10-03 11:30:00,58.04,58.16,57.87,58.12,11866.0,58.04,58.16,57.87,58.12,11866.0
2019-10-03 12:00:00,58.18,58.4,57.99,58.37,23078.0,58.18,58.4,57.99,58.37,23078.0
2019-10-03 12:30:00,58.3,58.48,58.27,58.48,17966.0,58.3,58.48,58.27,58.48,17966.0
2019-10-03 13:00:00,58.48,58.49,58.3,58.45,12371.0,58.48,58.49,58.3,58.45,12371.0
2019-10-03 13:30:00,58.43,58.58,58.3,58.38,13642.0,58.43,58.58,58.3,58.38,13642.0
2019-10-03 14:00:00,58.4,58.58,58.24,58.56,16153.0,58.4,58.58,58.24,58.56,16153.0
2019-10-03 14:30:00,58.55,58.74,58.55,58.58,23317.0,58.55,58.74,58.55,58.58,23317.0
2019-10-03 15:00:00,58.58,58.85,58.29,58.29,31263.0,58.58,58.85,58.29,58.29,31263.0
2019-10-03 15:30:00,58.31,58.58,58.23,58.53,88239.0,58.31,58.58,58.23,58.53,88239.0
2019-10-04 09:30:00,58.72,59.44,58.72,59.0,15553.0,58.72,59.44,58.72,59.0,15553.0
2019-10-04 10:00:00,58.97,59.0,58.17,58.45,19882.0,58.97,59.0,58.17,58.45,19882.0
2019-10-04 10:30:00,58.48,58.48,57.32,57.65,30895.0,58.48,58.48,57.32,57.65,30895.0
2019-10-04 11:00:00,57.61,58.0,57.59,57.84,14021.0,57.61,58.0,57.59,57.84,14021.0
2019-10-04 11:30:00,57.91,58.33,57.9,58.08,12669.0,57.91,58.33,57.9,58.08,12669.0
2019-10-04 12:00:00,58.05,58.17,57.78,57.87,15141.0,58.05,58.17,57.78,57.87,15141.0
2019-10-04 12:30:00,57.92,57.96,57.59,57.59,15376.0,57.92,57.96,57.59,57.59,15376.0
2019-10-04 13:00:00,57.57,57.88,57.48,57.86,25654.0,57.57,57.88,57.48,57.86,25654.0
2019-10-04 13:30:00,57.89,58.39,57.89,58.13,61606.0,57.89,58.39,57.89,58.13,61606.0
2019-10-04 14:00:00,58.15,58.37,58.14,58.15,15571.0,58.15,58.37,58.14,58.15,15571.0
2019-10-04 14:30:00,58.18,58.39,58.09,58.28,17744.0,58.18,58.39,58.09,58.28,17744.0
2019-10-04 15:00:00,58.27,58.46,58.16,58.28,24990.0,58.27,58.46,58.16,58.28,24990.0
2019-10-04 15:30:00,58.28,58.69,58.26,58.63,93855.0,58.28,58.69,58.26,58.63,93855.0
2019-10-07 09:30:00,58.87,61.12,58.87,60.98,115138.0,58.87,61.12,58.87,60.98,115138.0
2019-10-07 10:00:00,61.0,61.07,60.5,60.55,77809.0,61.0,61.07,60.5,60.55,77809.0
2019-10-07 10:30:00,60.53,61.1,60.3,60.99,26285.0,60.53,61.1,60.3,60.99,26285.0
2019-10-07 11:00:00,60.93,61.08,60.6,60.64,33387.0,60.93,61.08,60.6,60.64,33387.0
2019-10-07 11:30:00,60.64,61.08,60.6,60.91,24731.0,60.64,61.08,60.6,60.91,24731.0
2019-10-07 12:00:00,60.91,61.0,60.5,60.83,20971.0,60.91,61.0,60.5,60.83,20971.0
2019-10-07 12:30:00,60.79,60.97,60.64,60.87,17302.0,60.79,60.97,60.64,60.87,17302.0
2019-10-07 13:00:00,60.86,60.9,60.38,60.69,20563.0,60.86,60.9,60.38,60.69,20563.0
2019-10-07 13:30:00,60.63,60.98,60.47,60.67,19409.0,60.63,60.98,60.47,60.67,19409.0
2019-10-07 14:00:00,60.7,60.71,60.38,60.45,38936.0,60.7,60.71,60.38,60.45,38936.0
2019-10-07 14:30:00,60.45,60.45,60.01,60.25,24504.0,60.45,60.45,60.01,60.25,24504.0
2019-10-07 15:00:00,60.23,60.42,60.19,60.25,31514.0,60.23,60.42,60.19,60.25,31514.0
2019-10-07 15:30:00,60.25,60.3,60.05,60.11,130556.0,60.25,60.3,60.05,60.11,130556.0
2019-10-08 09:30:00,59.79,59.79,58.85,59.27,31917.0,59.79,59.79,58.85,59.27,31917.0
2019-10-08 10:00:00,59.36,59.38,58.66,59.01,29689.0,59.36,59.38,58.66,59.01,29689.0
2019-10-08 10:30:00,59.02,59.24,58.82,59.13,29715.0,59.02,59.24,58.82,59.13,29715.0
2019-10-08 11:00:00,59.13,59.15,58.56,58.62,23885.0,59.13,59.15,58.56,58.62,23885.0
2019-10-08 11:30:00,58.65,58.78,58.43,58.72,24673.0,58.65,58.78,58.43,58.72,24673.0
2019-10-08 12:00:00,58.64,58.66,58.3,58.3,22007.0,58.64,58.66,58.3,58.3,22007.0
2019-10-08 12:30:00,58.28,58.54,58.05,58.07,23727.0,58.28,58.54,58.05,58.07,23727.0
2019-10-08 13:00:00,58.12,58.43,58.07,58.36,18813.0,58.12,58.43,58.07,58.36,18813.0
2019-10-08 13:30:00,58.37,58.63,58.19,58.63,30912.0,58.37,58.63,58.19,58.63,30912.0
2019-10-08 14:00:00,58.64,59.05,58.56,59.05,14472.0,58.64,59.05,58.56,59.05,14472.0
2019-10-08 14:30:00,59.08,59.24,58.69,58.78,22493.0,59.08,59.24,58.69,58.78,22493.0
2019-10-08 15:00:00,58.86,59.05,58.73,58.81,18770.0,58.86,59.05,58.73,58.81,18770.0
2019-10-08 15:30:00,58.82,58.91,58.63,58.71,91613.0,58.82,58.91,58.63,58.71,91613.0
2019-10-09 09:30:00,59.5,59.89,58.94,59.35,21929.0,59.5,59.89,58.94,59.35,21929.0
2019-10-09 10:00:00,59.47,59.8,59.36,59.73,14354.0,59.47,59.8,59.36,59.73,14354.0
2019-10-09 10:30:00,59.79,59.89,59.33,59.41,10000.0,59.79,59.89,59.33,59.41,10000.0
2019-10-09 11:00:00,59.48,59.89,59.48,59.72,10883.0,59.48,59.89,59.48,59.72,10883.0
2019-10-09 11:30:00,59.72,60.2,59.72,59.77,13216.0,59.72,60.2,59.72,59.77,13216.0
2019-10-09 12:00:00,59.82,60.04,59.82,59.97,6638.0,59.82,60.04,59.82,59.97,6638.0
2019-10-09 12:30:00,59.94,60.17,59.93,60.1,13946.0,59.94,60.17,59.93,60.1,13946.0
2019-10-09 13:00:00,60.17,60.31,59.88,59.89,6400.0,60.17,60.31,59.88,59.89,6400.0
2019-10-09 13:30:00,59.9,60.02,59.79,59.83,7459.0,59.9,60.02,59.79,59.83,7459.0
2019-10-09 14:00:00,59.75,59.88,59.63,59.75,13838.0,59.75,59.88,59.63,59.75,13838.0
2019-10-09 14:30:00,59.76,59.9,59.65,59.76,20263.0,59.76,59.9,59.65,59.76,20263.0
2019-10-09 15:00:00,59.76,59.92,59.69,59.89,14439.0,59.76,59.92,59.69,59.89,14439.0
2019-10-09 15:30:00,59.9,59.9,59.65,59.71,97661.0,59.9,59.9,59.65,59.71,97661.0
2019-10-10 09:30:00,60.6,61.25,59.79,61.16,56639.0,60.6,61.25,59.79,61.16,56639.0
2019-10-10 10:00:00,61.12,61.87,60.88,61.42,45968.0,61.12,61.87,60.88,61.42,45968.0
2019-10-10 10:30:00,61.47,62.58,61.46,62.49,71781.0,61.47,62.58,61.46,62.49,71781.0
2019-10-10 11:00:00,62.49,62.59,62.05,62.15,47769.0,62.49,62.59,62.05,62.15,47769.0
2019-10-10 11:30:00,62.15,62.15,61.64,61.83,19290.0,62.15,62.15,61.64,61.83,19290.0
2019-10-10 12:00:00,61.82,61.85,61.43,61.43,13993.0,61.82,61.85,61.43,61.43,13993.0
2019-10-10 12:30:00,61.39,62.01,61.17,61.99,29900.0,61.39,62.01,61.17,61.99,29900.0
2019-10-10 13:00:00,61.95,61.96,61.67,61.72,25789.0,61.95,61.96,61.67,61.72,25789.0
2019-10-10 13:30:00,61.68,62.04,61.6,61.86,25836.0,61.68,62.04,61.6,61.86,25836.0
2019-10-10 14:00:00,61.84,62.07,61.65,61.97,24141.0,61.84,62.07,61.65,61.97,24141.0
2019-10-10 14:30:00,61.92,62.0,61.7,61.76,36267.0,61.92,62.0,61.7,61.76,36267.0
2019-10-10 15:00:00,61.75,62.01,61.62,62.01,44925.0,61.75,62.01,61.62,62.01,44925.0
2019-10-10 15:30:00,62.05,62.26,61.92,62.11,107621.0,62.05,62.26,61.92,62.11,107621.0
2019-10-11 09:30:00,62.3,62.84,62.13,62.37,48974.0,62.3,62.84,62.13,62.37,48974.0
2019-10-11 10:00:00,62.38,62.42,61.65,61.73,40715.0,62.38,62.42,61.65,61.73,40715.0
2019-10-11 10:30:00,61.73,62.19,61.67,62.12,29182.0,61.73,62.19,61.67,62.12,29182.0
2019-10-11 11:00:00,62.06,62.46,62.06,62.18,24276.0,62.06,62.46,62.06,62.18,24276.0
2019-10-11 11:30:00,62.21,62.36,62.12,62.33,40311.0,62.21,62.36,62.12,62.33,40311.0
2019-10-11 12:00:00,62.33,62.53,62.14,62.52,63034.0,62.33,62.53,62.14,62.52,63034.0
2019-10-11 12:30:00,62.49,62.75,62.4,62.67,25126.0,62.49,62.75,62.4,62.67,25126.0
2019-10-11 13:00:00,62.67,62.87,62.65,62.81,22026.0,62.67,62.87,62.65,62.81,22026.0
2019-10-11 13:30:00,62.86,62.98,62.75,62.91,13409.0,62.86,62.98,62.75,62.91,13409.0
2019-10-11 14:00:00,62.9,63.03,62.78,62.94,20328.0,62.9,63.03,62.78,62.94,20328.0
2019-10-11 14:30:00,62.99,63.08,62.7,62.84,27474.0,62.99,63.08,62.7,62.84,27474.0
2019-10-11 15:00:00,62.88,63.03,62.8,62.96,55723.0,62.88,63.03,62.8,62.96,55723.0
2019-10-11 15:30:00,62.96,63.05,62.62,62.77,154132.0,62.96,63.05,62.62,62.77,154132.0
2019-10-14 09:30:00,62.3,63.04,62.3,62.55,36368.0,62.3,63.04,62.3,62.55,36368.0
2019-10-14 10:00:00,62.52,62.57,62.29,62.29,35850.0,62.52,62.57,62.29,62.29,35850.0
2019-10-14 10:30:00,62.34,62.96,62.33,62.94,13123.0,62.34,62.96,62.33,62.94,13123.0
2019-10-14 11:00:00,62.99,63.1,62.89,62.92,17592.0,62.99,63.1,62.89,62.92,17592.0
2019-10-14 11:30:00,62.97,63.06,62.84,62.91,9639.0,62.97,63.06,62.84,62.91,9639.0
2019-10-14 12:00:00,62.96,62.98,62.78,62.81,9330.0,62.96,62.98,62.78,62.81,9330.0
2019-10-14 12:30:00,62.81,62.83,62.64,62.64,9018.0,62.81,62.83,62.64,62.64,9018.0
2019-10-14 13:00:00,62.64,62.64,62.26,62.46,12080.0,62.64,62.64,62.26,62.46,12080.0
2019-10-14 13:30:00,62.45,62.9,62.43,62.75,18808.0,62.45,62.9,62.43,62.75,18808.0
2019-10-14 14:00:00,62.81,62.81,62.48,62.62,15336.0,62.81,62.81,62.48,62.62,15336.0
2019-10-14 14:30:00,62.59,62.67,62.48,62.49,24773.0,62.59,62.67,62.48,62.49,24773.0
2019-10-14 15:00:00,62.48,62.58,62.43,62.45,27109.0,62.48,62.58,62.43,62.45,27109.0
2019-10-14 15:30:00,62.43,62.63,62.34,62.58,100598.0,62.43,62.63,62.34,62.58,100598.0
2019-10-15 09:30:00,63.32,63.8,62.79,63.45,79226.0,63.32,63.8,62.79,63.45,79226.0
2019-10-15 10:00:00,63.45,63.97,63.45,63.95,18206.0,63.45,63.97,63.45,63.95,18206.0
2019-10-15 10:30:00,63.94,64.13,63.77,64.07,38467.0,63.94,64.13,63.77,64.07,38467.0
2019-10-15 11:00:00,64.1,64.27,63.36,63.47,69920.0,64.1,64.27,63.36,63.47,69920.0
2019-10-15 11:30:00,63.49,63.49,63.18,63.18,21036.0,63.49,63.49,63.18,63.18,21036.0
2019-10-15 12:00:00,63.16,63.37,62.95,63.17,10437.0,63.16,63.37,62.95,63.17,10437.0
2019-10-15 12:30:00,63.2,63.21,62.98,63.1,10083.0,63.2,63.21,62.98,63.1,10083.0
2019-10-15 13:00:00,63.14,63.29,63.07,63.16,25597.0,63.14,63.29,63.07,63.16,25597.0
2019-10-15 13:30:00,63.14,63.14,62.51,62.66,59828.0,63.14,63.14,62.51,62.66,59828.0
2019-10-15 14:00:00,62.68,62.77,62.36,62.41,24418.0,62.68,62.77,62.36,62.41,24418.0
2019-10-15 14:30:00,62.38,62.44,62.26,62.29,28763.0,62.38,62.44,62.26,62.29,28763.0
2019-10-15 15:00:00,62.27,62.45,61.91,61.94,42621.0,62.27,62.45,61.91,61.94,42621.0
2019-10-15 15:30:00,61.98,61.98,61.39,61.45,146916.0,61.98,61.98,61.39,61.45,146916.0
2019-10-16 09:30:00,60.0,60.04,56.46,58.94,629910.0,60.0,60.04,56.46,58.94,629910.0
2019-10-16 10:00:00,58.87,59.08,58.33,58.62,121153.0,58.87,59.08,58.33,58.62,121153.0
2019-10-16 10:30:00,58.61,59.77,58.55,59.76,128881.0,58.61,59.77,58.55,59.76,128881.0
2019-10-16 11:00:00,59.79,59.85,58.3,58.36,176804.0,59.79,59.85,58.3,58.36,176804.0
2019-10-16 11:30:00,58.35,58.4,57.36,57.98,91069.0,58.35,58.4,57.36,57.98,91069.0
2019-10-16 12:00:00,58.0,58.67,57.96,58.41,58192.0,58.0,58.67,57.96,58.41,58192.0
2019-10-16 12:30:00,58.39,58.54,57.9,58.05,77386.0,58.39,58.54,57.9,58.05,77386.0
2019-10-16 13:00:00,58.07,58.37,58.0,58.2,42196.0,58.07,58.37,58.0,58.2,42196.0
2019-10-16 13:30:00,58.19,58.19,56.98,56.98,91777.0,58.19,58.19,56.98,56.98,91777.0
2019-10-16 14:00:00,56.98,57.3,56.93,57.21,73688.0,56.98,57.3,56.93,57.21,73688.0
2019-10-16 14:30:00,57.23,57.93,57.23,57.53,50969.0,57.23,57.93,57.23,57.53,50969.0
2019-10-16 15:00:00,57.4,57.7,57.33,57.57,67834.0,57.4,57.7,57.33,57.57,67834.0
2019-10-16 15:30:00,57.57,57.81,57.54,57.62,150502.0,57.57,57.81,57.54,57.62,150502.0
2019-10-17 09:30:00,58.13,58.41,55.69,55.72,261659.0,58.13,58.41,55.69,55.72,261659.0
2019-10-17 10:00:00,55.72,56.27,55.51,56.01,135936.0,55.72,56.27,55.51,56.01,135936.0
2019-10-17 10:30:00,56.05,57.22,55.73,57.08,170913.0,56.05,57.22,55.73,57.08,170913.0
2019-10-17 11:00:00,57.06,57.11,56.5,56.72,138683.0,57.06,57.11,56.5,56.72,138683.0
2019-10-17 11:30:00,56.68,56.91,56.44,56.5,54604.0,56.68,56.91,56.44,56.5,54604.0
2019-10-17 12:00:00,56.53,56.59,56.33,56.36,62362.0,56.53,56.59,56.33,56.36,62362.0
2019-10-17 12:30:00,56.36,56.47,56.3,56.32,39073.0,56.36,56.47,56.3,56.32,39073.0
2019-10-17 13:00:00,56.35,56.35,56.03,56.13,50170.0,56.35,56.35,56.03,56.13,50170.0
2019-10-17 13:30:00,56.16,56.62,56.12,56.57,38982.0,56.16,56.62,56.12,56.57,38982.0
2019-10-17 14:00:00,56.57,57.31,56.55,57.27,328959.0,56.57,57.31,56.55,57.27,328959.0
2019-10-17 14:30:00,57.31,57.31,57.07,57.19,30016.0,57.31,57.31,57.07,57.19,30016.0
2019-10-17 15:00:00,57.19,57.25,56.71,56.84,31219.0,57.19,57.25,56.71,56.84,31219.0
2019-10-17 15:30:00,56.83,56.9,56.44,56.49,109707.0,56.83,56.9,56.44,56.49,109707.0
2019-10-18 09:30:00,56.57,56.57,55.26,56.2,114576.0,56.57,56.57,55.26,56.2,114576.0
2019-10-18 10:00:00,56.23,56.46,55.81,55.86,98677.0,56.23,56.46,55.81,55.86,98677.0
2019-10-18 10:30:00,55.89,56.01,55.59,55.92,50802.0,55.89,56.01,55.59,55.92,50802.0
2019-10-18 11:00:00,55.95,56.38,55.9,56.17,30485.0,55.95,56.38,55.9,56.17,30485.0
2019-10-18 11:30:00,56.14,56.16,55.56,55.58,34323.0,56.14,56.16,55.56,55.58,34323.0
2019-10-18 12:00:00,55.58,55.85,55.47,55.83,38529.0,55.58,55.85,55.47,55.83,38529.0
2019-10-18 12:30:00,55.81,56.4,55.79,56.4,27273.0,55.81,56.4,55.79,56.4,27273.0
2019-10-18 13:00:00,56.39,56.39,55.81,56.12,69932.0,56.39,56.39,55.81,56.12,69932.0
2019-10-18 13:30:00,56.13,56.13,55.9,55.93,84094.0,56.13,56.13,55.9,55.93,84094.0
2019-10-18 14:00:00,55.91,56.2,55.91,56.11,31916.0,55.91,56.2,55.91,56.11,31916.0
2019-10-18 14:30:00,56.11,56.12,55.97,56.03,37421.0,56.11,56.12,55.97,56.03,37421.0
2019-10-18 15:00:00,56.04,56.14,55.91,55.91,29267.0,56.04,56.14,55.91,55.91,29267.0
2019-10-18 15:30:00,55.92,56.07,55.74,55.75,132868.0,55.92,56.07,55.74,55.75,132868.0
2019-10-21 09:30:00,56.01,56.13,54.41,54.73,125415.0,56.01,56.13,54.41,54.73,125415.0
2019-10-21 10:00:00,54.74,55.12,54.63,55.1,88857.0,54.74,55.12,54.63,55.1,88857.0
2019-10-21 10:30:00,55.07,55.42,55.05,55.18,52584.0,55.07,55.42,55.05,55.18,52584.0
2019-10-21 11:00:00,55.18,55.22,54.7,54.75,104007.0,55.18,55.22,54.7,54.75,104007.0
2019-10-21 11:30:00,54.75,54.86,54.56,54.61,38364.0,54.75,54.86,54.56,54.61,38364.0
2019-10-21 12:00:00,54.63,54.92,54.5,54.84,72808.0,54.63,54.92,54.5,54.84,72808.0
2019-10-21 12:30:00,54.9,55.11,54.87,54.94,28418.0,54.9,55.11,54.87,54.94,28418.0
2019-10-21 13:00:00,54.94,55.01,54.87,54.9,46189.0,54.94,55.01,54.87,54.9,46189.0
2019-10-21 13:30:00,54.87,54.96,54.67,54.9,127264.0,54.87,54.96,54.67,54.9,127264.0
2019-10-21 14:00:00,54.9,55.05,54.69,54.73,38731.0,54.9,55.05,54.69,54.73,38731.0
2019-10-21 14:30:00,54.74,55.01,54.69,55.0,56867.0,54.74,55.01,54.69,55.0,56867.0
2019-10-21 15:00:00,55.03,55.4,55.03,55.33,38043.0,55.03,55.4,55.03,55.33,38043.0
2019-10-21 15:30:00,55.38,55.51,55.22,55.26,82444.0,55.38,55.51,55.22,55.26,82444.0
2019-10-22 09:30:00,56.22,57.83,55.66,56.28,303384.0,56.22,57.83,55.66,56.28,303384.0
2019-10-22 10:00:00,56.34,56.37,55.69,56.06,69234.0,56.34,56.37,55.69,56.06,69234.0
2019-10-22 10:30:00,56.1,56.13,55.23,55.31,46153.0,56.1,56.13,55.23,55.31,46153.0
2019-10-22 11:00:00,55.33,55.41,54.96,55.13,61074.0,55.33,55.41,54.96,55.13,61074.0
2019-10-22 11:30:00,55.13,55.13,54.86,55.06,52119.0,55.13,55.13,54.86,55.06,52119.0
2019-10-22 12:00:00,55.03,55.26,55.0,55.04,28401.0,55.03,55.26,55.0,55.04,28401.0
2019-10-22 12:30:00,55.03,55.16,54.98,55.06,45532.0,55.03,55.16,54.98,55.06,45532.0
2019-10-22 13:00:00,55.06,55.14,54.95,55.06,21754.0,55.06,55.14,54.95,55.06,21754.0
2019-10-22 13:30:00,55.05,55.08,54.78,54.82,47834.0,55.05,55.08,54.78,54.82,47834.0
2019-10-22 14:00:00,54.8,55.07,54.8,54.85,43096.0,54.8,55.07,54.8,54.85,43096.0
2019-10-22 14:30:00,54.85,54.96,54.71,54.93,69055.0,54.85,54.96,54.71,54.93,69055.0
2019-10-22 15:00:00,54.93,55.06,54.72,54.79,58728.0,54.93,55.06,54.72,54.79,58728.0
2019-10-22 15:30:00,54.81,54.85,54.68,54.74,122797.0,54.81,54.85,54.68,54.74,122797.0
2019-10-23 09:30:00,54.89,55.23,54.67,54.88,43862.0,54.89,55.23,54.67,54.88,43862.0
2019-10-23 10:00:00,55.01,55.1,54.77,54.95,40034.0,55.01,55.1,54.77,54.95,40034.0
2019-10-23 10:30:00,55.06,55.18,54.73,54.91,34256.0,55.06,55.18,54.73,54.91,34256.0
2019-10-23 11:00:00,54.91,55.23,54.77,55.2,38194.0,54.91,55.23,54.77,55.2,38194.0
2019-10-23 11:30:00,55.23,55.25,54.95,54.95,25154.0,55.23,55.25,54.95,54.95,25154.0
2019-10-23 12:00:00,54.97,55.0,54.5,54.58,55998.0,54.97,55.0,54.5,54.58,55998.0
2019-10-23 12:30:00,54.58,54.67,54.52,54.64,33786.0,54.58,54.67,54.52,54.64,33786.0
2019-10-23 13:00:00,54.64,54.84,54.63,54.73,16644.0,54.64,54.84,54.63,54.73,16644.0
2019-10-23 13:30:00,54.73,54.75,54.44,54.49,26557.0,54.73,54.75,54.44,54.49,26557.0
2019-10-23 14:00:00,54.5,54.57,54.25,54.32,73437.0,54.5,54.57,54.25,54.32,73437.0
2019-10-23 14:30:00,54.32,54.37,53.99,54.0,69770.0,54.32,54.37,53.99,54.0,69770.0
2019-10-23 15:00:00,54.0,54.17,53.89,54.15,71530.0,54.0,54.17,53.89,54.15,71530.0
2019-10-23 15:30:00,54.13,54.66,54.02,54.5,148484.0,54.13,54.66,54.02,54.5,148484.0
2019-10-24 09:30:00,54.49,54.75,53.86,53.88,63201.0,54.49,54.75,53.86,53.88,63201.0
2019-10-24 10:00:00,53.88,53.91,53.34,53.64,80740.0,53.88,53.91,53.34,53.64,80740.0
2019-10-24 10:30:00,53.64,53.81,53.5,53.61,43269.0,53.64,53.81,53.5,53.61,43269.0
2019-10-24 11:00:00,53.6,53.81,53.52,53.76,22970.0,53.6,53.81,53.52,53.76,22970.0
2019-10-24 11:30:00,53.78,53.98,53.72,53.73,26067.0,53.78,53.98,53.72,53.73,26067.0
2019-10-24 12:00:00,53.7,53.72,53.41,53.62,35359.0,53.7,53.72,53.41,53.62,35359.0
2019-10-24 12:30:00,53.62,53.62,53.41,53.47,21618.0,53.62,53.62,53.41,53.47,21618.0
2019-10-24 13:00:00,53.48,53.88,53.43,53.88,18821.0,53.48,53.88,53.43,53.88,18821.0
2019-10-24 13:30:00,53.9,54.1,53.78,53.96,14041.0,53.9,54.1,53.78,53.96,14041.0
2019-10-24 14:00:00,53.94,54.18,53.94,54.16,26677.0,53.94,54.18,53.94,54.16,26677.0
2019-10-24 14:30:00,54.18,54.19,53.65,53.65,31955.0,54.18,54.19,53.65,53.65,31955.0
2019-10-24 15:00:00,53.71,53.95,53.65,53.77,31922.0,53.71,53.95,53.65,53.77,31922.0
2019-10-24 15:30:00,53.8,54.02,53.77,53.87,95822.0,53.8,54.02,53.77,53.87,95822.0
2019-10-25 09:30:00,53.99,54.38,53.65,54.05,50440.0,53.99,54.38,53.65,54.05,50440.0
2019-10-25 10:00:00,54.1,54.32,53.95,54.15,29054.0,54.1,54.32,53.95,54.15,29054.0
2019-10-25 10:30:00,54.22,54.36,54.06,54.16,31073.0,54.22,54.36,54.06,54.16,31073.0
2019-10-25 11:00:00,54.13,54.26,53.98,54.13,139205.0,54.13,54.26,53.98,54.13,139205.0
2019-10-25 11:30:00,54.1,54.46,54.02,54.35,290541.0,54.1,54.46,54.02,54.35,290541.0
2019-10-25 12:00:00,54.35,54.83,54.35,54.75,251015.0,54.35,54.83,54.35,54.75,251015.0
2019-10-25 12:30:00,54.75,54.83,54.52,54.71,58612.0,54.75,54.83,54.52,54.71,58612.0
2019-10-25 13:00:00,54.73,54.79,54.5,54.62,53788.0,54.73,54.79,54.5,54.62,53788.0
2019-10-25 13:30:00,54.63,54.72,54.36,54.39,53799.0,54.63,54.72,54.36,54.39,53799.0
2019-10-25 14:00:00,54.45,54.58,54.25,54.27,35465.0,54.45,54.58,54.25,54.27,35465.0
2019-10-25 14:30:00,54.25,54.36,54.14,54.28,50679.0,54.25,54.36,54.14,54.28,50679.0
2019-10-25 15:00:00,54.2,54.28,54.1,54.11,44001.0,54.2,54.28,54.1,54.11,44001.0
2019-10-25 15:30:00,54.11,54.14,53.86,53.88,199022.0,54.11,54.14,53.86,53.88,199022.0
2019-10-28 09:30:00,53.98,55.23,53.98,54.88,168415.0,53.98,55.23,53.98,54.88,168415.0
2019-10-28 10:00:00,54.94,55.1,54.51,54.54,29610.0,54.94,55.1,54.51,54.54,29610.0
2019-10-28 10:30:00,54.54,54.88,54.53,54.73,198266.0,54.54,54.88,54.53,54.73,198266.0
2019-10-28 11:00:00,54.73,55.35,54.59,55.32,213184.0,54.73,55.35,54.59,55.32,213184.0
2019-10-28 11:30:00,55.33,55.68,55.28,55.65,68138.0,55.33,55.68,55.28,55.65,68138.0
2019-10-28 12:00:00,55.65,55.78,55.21,55.37,86074.0,55.65,55.78,55.21,55.37,86074.0
2019-10-28 12:30:00,55.41,55.47,55.01,55.04,45865.0,55.41,55.47,55.01,55.04,45865.0
2019-10-28 13:00:00,55.01,55.23,54.88,55.23,21124.0,55.01,55.23,54.88,55.23,21124.0
2019-10-28 13:30:00,55.2,55.2,54.9,54.93,30610.0,55.2,55.2,54.9,54.93,30610.0
2019-10-28 14:00:00,54.94,55.09,54.79,55.03,38408.0,54.94,55.09,54.79,55.03,38408.0
2019-10-28 14:30:00,55.03,55.43,54.92,55.35,47629.0,55.03,55.43,54.92,55.35,47629.0
2019-10-28 15:00:00,55.41,55.62,55.33,55.62,34601.0,55.41,55.62,55.33,55.62,34601.0
2019-10-28 15:30:00,55.61,55.68,55.37,55.53,143702.0,55.61,55.68,55.37,55.53,143702.0
2019-10-29 09:30:00,55.41,56.31,55.17,56.2,158182.0,55.41,56.31,55.17,56.2,158182.0
2019-10-29 10:00:00,56.19,56.19,55.42,55.5,68125.0,56.19,56.19,55.42,55.5,68125.0
2019-10-29 10:30:00,55.5,55.63,55.02,55.09,44506.0,55.5,55.63,55.02,55.09,44506.0
2019-10-29 11:00:00,55.07,55.54,55.01,55.26,134297.0,55.07,55.54,55.01,55.26,134297.0
2019-10-29 11:30:00,55.27,55.35,55.02,55.1,54548.0,55.27,55.35,55.02,55.1,54548.0
2019-10-29 12:00:00,55.14,55.24,55.02,55.14,21294.0,55.14,55.24,55.02,55.14,21294.0
2019-10-29 12:30:00,55.16,55.25,54.88,54.96,60972.0,55.16,55.25,54.88,54.96,60972.0
2019-10-29 13:00:00,54.99,55.22,54.78,54.86,116546.0,54.99,55.22,54.78,54.86,116546.0
2019-10-29 13:30:00,54.87,55.23,54.82,55.01,39648.0,54.87,55.23,54.82,55.01,39648.0
2019-10-29 14:00:00,55.02,55.07,54.76,54.8,75221.0,55.02,55.07,54.76,54.8,75221.0
2019-10-29 14:30:00,54.8,54.84,54.65,54.75,47511.0,54.8,54.84,54.65,54.75,47511.0
2019-10-29 15:00:00,54.77,54.87,54.34,54.76,59145.0,54.77,54.87,54.34,54.76,59145.0
2019-10-29 15:30:00,54.77,54.85,54.32,54.73,185490.0,54.77,54.85,54.32,54.73,185490.0
2019-10-30 09:30:00,56.69,57.4,56.26,56.68,158493.0,56.69,57.4,56.26,56.68,158493.0
2019-10-30 10:00:00,56.65,56.96,56.26,56.82,149085.0,56.65,56.96,56.26,56.82,149085.0
2019-10-30 10:30:00,56.74,56.74,56.03,56.25,52392.0,56.74,56.74,56.03,56.25,52392.0
2019-10-30 11:00:00,56.31,57.06,56.13,56.96,55422.0,56.31,57.06,56.13,56.96,55422.0
2019-10-30 11:30:00,56.98,57.0,56.55,56.56,23989.0,56.98,57.0,56.55,56.56,23989.0
2019-10-30 12:00:00,56.64,56.64,56.11,56.18,9227.0,56.64,56.64,56.11,56.18,9227.0
2019-10-30 12:30:00,56.18,56.41,56.18,56.38,18143.0,56.18,56.41,56.18,56.38,18143.0
2019-10-30 13:00:00,56.38,56.75,56.33,56.73,24919.0,56.38,56.75,56.33,56.73,24919.0
2019-10-30 13:30:00,56.7,56.78,56.63,56.64,21101.0,56.7,56.78,56.63,56.64,21101.0
2019-10-30 14:00:00,56.61,56.91,56.57,56.88,43173.0,56.61,56.91,56.57,56.88,43173.0
2019-10-30 14:30:00,56.89,57.2,56.87,57.0,33682.0,56.89,57.2,56.87,57.0,33682.0
2019-10-30 15:00:00,57.0,57.09,56.96,57.02,38492.0,57.0,57.09,56.96,57.02,38492.0
2019-10-30 15:30:00,57.02,57.05,56.63,56.75,133922.0,57.02,57.05,56.63,56.75,133922.0
2019-10-31 09:30:00,56.35,57.15,55.31,55.96,81385.0,56.35,57.15,55.31,55.96,81385.0
2019-10-31 10:00:00,55.95,56.15,55.5,55.79,31445.0,55.95,56.15,55.5,55.79,31445.0
2019-10-31 10:30:00,55.88,56.4,55.64,56.4,19709.0,55.88,56.4,55.64,56.4,19709.0
2019-10-31 11:00:00,56.43,56.49,56.09,56.1,23056.0,56.43,56.49,56.09,56.1,23056.0
2019-10-31 11:30:00,56.07,56.22,55.7,55.75,65114.0,56.07,56.22,55.7,55.75,65114.0
2019-10-31 12:00:00,55.76,55.86,55.52,55.76,34690.0,55.76,55.86,55.52,55.76,34690.0
2019-10-31 12:30:00,55.79,55.79,55.53,55.7,18274.0,55.79,55.79,55.53,55.7,18274.0
2019-10-31 13:00:00,55.71,55.79,55.48,55.69,26272.0,55.71,55.79,55.48,55.69,26272.0
2019-10-31 13:30:00,55.71,55.78,55.61,55.69,27191.0,55.71,55.78,55.61,55.69,27191.0
2019-10-31 14:00:00,55.68,55.75,55.58,55.65,24582.0,55.68,55.75,55.58,55.65,24582.0
2019-10-31 14:30:00,55.63,55.88,55.63,55.84,30702.0,55.63,55.88,55.63,55.84,30702.0
2019-10-31 15:00:00,55.83,55.9,55.57,55.64,28447.0,55.83,55.9,55.57,55.64,28447.0
2019-10-31 15:30:00,55.63,55.79,55.61,55.72,130683.0,55.63,55.79,55.61,55.72,130683.0
2019-11-01 09:30:00,55.9,56.81,55.75,56.59,54515.0,55.9,56.81,55.75,56.59,54515.0
2019-11-01 10:00:00,56.65,56.66,55.51,55.55,66195.0,56.65,56.66,55.51,55.55,66195.0
2019-11-01 10:30:00,55.51,55.8,55.23,55.42,77852.0,55.51,55.8,55.23,55.42,77852.0
2019-11-01 11:00:00,55.44,55.82,55.39,55.57,60390.0,55.44,55.82,55.39,55.57,60390.0
2019-11-01 11:30:00,55.55,55.78,55.52,55.7,23967.0,55.55,55.78,55.52,55.7,23967.0
2019-11-01 12:00:00,55.68,55.72,55.39,55.71,43865.0,55.68,55.72,55.39,55.71,43865.0
2019-11-01 12:30:00,55.7,55.72,55.38,55.4,28260.0,55.7,55.72,55.38,55.4,28260.0
2019-11-01 13:00:00,55.38,55.5,55.23,55.48,20540.0,55.38,55.5,55.23,55.48,20540.0
2019-11-01 13:30:00,55.48,55.7,55.46,55.62,31005.0,55.48,55.7,55.46,55.62,31005.0
2019-11-01 14:00:00,55.58,55.6,55.28,55.28,29334.0,55.58,55.6,55.28,55.28,29334.0
2019-11-01 14:30:00,55.26,55.38,55.2,55.29,27993.0,55.26,55.38,55.2,55.29,27993.0
2019-11-01 15:00:00,55.27,55.57,55.27,55.48,48250.0,55.27,55.57,55.27,55.48,48250.0
2019-11-01 15:30:00,55.47,55.48,55.04,55.35,109582.0,55.47,55.48,55.04,55.35,109582.0
2019-11-04 09:30:00,55.69,55.81,54.56,54.81,60481.0,55.69,55.81,54.56,54.81,60481.0
2019-11-04 10:00:00,54.87,54.88,54.29,54.41,38458.0,54.87,54.88,54.29,54.41,38458.0
2019-11-04 10:30:00,54.46,54.67,54.29,54.52,46656.0,54.46,54.67,54.29,54.52,46656.0
2019-11-04 11:00:00,54.54,54.9,54.46,54.86,35543.0,54.54,54.9,54.46,54.86,35543.0
2019-11-04 11:30:00,54.9,54.9,54.72,54.85,40400.0,54.9,54.9,54.72,54.85,40400.0
2019-11-04 12:00:00,54.91,55.11,54.87,54.9,24349.0,54.91,55.11,54.87,54.9,24349.0
2019-11-04 12:30:00,54.92,55.07,54.92,55.04,13956.0,54.92,55.07,54.92,55.04,13956.0
2019-11-04 13:00:00,55.0,55.01,54.85,54.91,15112.0,55.0,55.01,54.85,54.91,15112.0
2019-11-04 13:30:00,54.93,55.15,54.92,55.02,27260.0,54.93,55.15,54.92,55.02,27260.0
2019-11-04 14:00:00,55.01,55.18,54.96,55.18,19958.0,55.01,55.18,54.96,55.18,19958.0
2019-11-04 14:30:00,55.18,55.2,54.99,55.0,22089.0,55.18,55.2,54.99,55.0,22089.0
2019-11-04 15:00:00,55.02,55.12,54.96,55.02,29780.0,55.02,55.12,54.96,55.02,29780.0
2019-11-04 15:30:00,55.02,55.11,54.68,54.71,111791.0,55.02,55.11,54.68,54.71,111791.0
2019-11-05 09:30:00,54.93,55.12,54.25,54.56,63598.0,54.93,55.12,54.25,54.56,63598.0
2019-11-05 10:00:00,54.63,54.91,54.37,54.46,38433.0,54.63,54.91,54.37,54.46,38433.0
2019-11-05 10:30:00,54.5,54.86,54.46,54.55,39112.0,54.5,54.86,54.46,54.55,39112.0
2019-11-05 11:00:00,54.51,54.81,54.44,54.66,31324.0,54.51,54.81,54.44,54.66,31324.0
2019-11-05 11:30:00,54.64,54.71,54.57,54.59,25938.0,54.64,54.71,54.57,54.59,25938.0
2019-11-05 12:00:00,54.63,54.83,54.59,54.68,45750.0,54.63,54.83,54.59,54.68,45750.0
2019-11-05 12:30:00,54.65,54.8,54.64,54.76,38318.0,54.65,54.8,54.64,54.76,38318.0
2019-11-05 13:00:00,54.75,54.77,54.57,54.6,25320.0,54.75,54.77,54.57,54.6,25320.0
2019-11-05 13:30:00,54.6,54.68,54.56,54.61,27143.0,54.6,54.68,54.56,54.61,27143.0
2019-11-05 14:00:00,54.65,54.65,54.44,54.5,25686.0,54.65,54.65,54.44,54.5,25686.0
2019-11-05 14:30:00,54.51,54.52,54.2,54.32,29063.0,54.51,54.52,54.2,54.32,29063.0
2019-11-05 15:00:00,54.33,54.48,54.29,54.47,29052.0,54.33,54.48,54.29,54.47,29052.0
2019-11-05 15:30:00,54.48,54.61,54.24,54.47,155451.0,54.48,54.61,54.24,54.47,155451.0
2019-11-06 09:30:00,56.05,57.64,55.5,56.93,246097.0,56.05,57.64,55.5,56.93,246097.0
2019-11-06 10:00:00,56.84,57.19,55.7,57.09,147553.0,56.84,57.19,55.7,57.09,147553.0
2019-11-06 10:30:00,57.05,57.12,56.13,56.95,133464.0,57.05,57.12,56.13,56.95,133464.0
2019-11-06 11:00:00,56.98,57.05,56.22,56.68,62749.0,56.98,57.05,56.22,56.68,62749.0
2019-11-06 11:30:00,56.65,56.8,55.66,55.99,85022.0,56.65,56.8,55.66,55.99,85022.0
2019-11-06 12:00:00,55.97,56.48,55.77,55.83,43222.0,55.97,56.48,55.77,55.83,43222.0
2019-11-06 12:30:00,55.81,55.98,54.85,55.32,77027.0,55.81,55.98,54.85,55.32,77027.0
2019-11-06 13:00:00,55.34,55.67,55.15,55.4,73358.0,55.34,55.67,55.15,55.4,73358.0
2019-11-06 13:30:00,55.48,55.68,55.22,55.67,43592.0,55.48,55.68,55.22,55.67,43592.0
2019-11-06 14:00:00,55.75,56.0,55.55,55.82,61995.0,55.75,56.0,55.55,55.82,61995.0
2019-11-06 14:30:00,55.85,56.11,55.65,55.89,58188.0,55.85,56.11,55.65,55.89,58188.0
2019-11-06 15:00:00,55.89,55.97,55.65,55.87,49197.0,55.89,55.97,55.65,55.87,49197.0
2019-11-06 15:30:00,55.88,56.32,55.43,55.59,281156.0,55.88,56.32,55.43,55.59,281156.0
2019-11-07 09:30:00,54.36,55.73,54.36,55.06,125963.0,54.36,55.73,54.36,55.06,125963.0
2019-11-07 10:00:00,55.11,55.6,54.66,55.3,118939.0,55.11,55.6,54.66,55.3,118939.0
2019-11-07 10:30:00,55.2,55.6,55.15,55.27,35616.0,55.2,55.6,55.15,55.27,35616.0
2019-11-07 11:00:00,55.31,55.38,55.11,55.29,27885.0,55.31,55.38,55.11,55.29,27885.0
2019-11-07 11:30:00,55.33,55.48,54.82,55.0,35643.0,55.33,55.48,54.82,55.0,35643.0
2019-11-07 12:00:00,55.0,55.06,54.56,54.68,33995.0,55.0,55.06,54.56,54.68,33995.0
2019-11-07 12:30:00,54.66,55.08,54.44,55.0,38550.0,54.66,55.08,54.44,55.0,38550.0
2019-11-07 13:00:00,54.97,55.25,54.71,55.23,52112.0,54.97,55.25,54.71,55.23,52112.0
2019-11-07 13:30:00,55.26,55.29,55.07,55.29,28330.0,55.26,55.29,55.07,55.29,28330.0
2019-11-07 14:00:00,55.27,55.32,55.01,55.16,23684.0,55.27,55.32,55.01,55.16,23684.0
2019-11-07 14:30:00,55.18,55.41,55.11,55.2,29878.0,55.18,55.41,55.11,55.2,29878.0
2019-11-07 15:00:00,55.2,55.37,55.14,55.32,47850.0,55.2,55.37,55.14,55.32,47850.0
2019-11-07 15:30:00,55.32,55.46,55.12,55.37,152410.0,55.32,55.46,55.12,55.37,152410.0
2019-11-08 09:30:00,55.53,56.66,55.01,56.13,79633.0,55.53,56.66,55.01,56.13,79633.0
2019-11-08 10:00:00,56.18,56.53,55.86,56.5,30419.0,56.18,56.53,55.86,56.5,30419.0
2019-11-08 10:30:00,56.46,57.12,56.45,56.77,45971.0,56.46,57.12,56.45,56.77,45971.0
2019-11-08 11:00:00,56.86,57.11,56.7,57.09,63281.0,56.86,57.11,56.7,57.09,63281.0
2019-11-08 11:30:00,57.08,57.2,57.02,57.06,66966.0,57.08,57.2,57.02,57.06,66966.0
2019-11-08 12:00:00,57.1,57.42,57.06,57.34,25471.0,57.1,57.42,57.06,57.34,25471.0
2019-11-08 12:30:00,57.33,57.4,57.15,57.15,18138.0,57.33,57.4,57.15,57.15,18138.0
2019-11-08 13:00:00,57.15,57.18,56.83,57.08,51222.0,57.15,57.18,56.83,57.08,51222.0
2019-11-08 13:30:00,57.06,57.33,57.0,57.29,36066.0,57.06,57.33,57.0,57.29,36066.0
2019-11-08 14:00:00,57.27,57.43,57.1,57.43,52923.0,57.27,57.43,57.1,57.43,52923.0
2019-11-08 14:30:00,57.45,57.53,57.26,57.4,22448.0,57.45,57.53,57.26,57.4,22448.0
2019-11-08 15:00:00,57.38,57.41,57.19,57.33,39232.0,57.38,57.41,57.19,57.33,39232.0
2019-11-08 15:30:00,57.3,57.3,56.9,57.05,146443.0,57.3,57.3,56.9,57.05,146443.0
2019-11-11 09:30:00,56.88,57.2,55.25,55.87,73560.0,56.88,57.2,55.25,55.87,73560.0
2019-11-11 10:00:00,55.79,56.42,55.79,56.25,37977.0,55.79,56.42,55.79,56.25,37977.0
2019-11-11 10:30:00,56.25,56.48,56.09,56.16,31817.0,56.25,56.48,56.09,56.16,31817.0
2019-11-11 11:00:00,56.15,56.4,55.81,55.87,39011.0,56.15,56.4,55.81,55.87,39011.0
2019-11-11 11:30:00,55.87,56.18,55.87,56.14,16755.0,55.87,56.18,55.87,56.14,16755.0
2019-11-11 12:00:00,56.14,56.19,55.93,56.05,16930.0,56.14,56.19,55.93,56.05,16930.0
2019-11-11 12:30:00,56.05,56.35,56.05,56.3,20929.0,56.05,56.35,56.05,56.3,20929.0
2019-11-11 13:00:00,56.3,56.59,56.3,56.48,20761.0,56.3,56.59,56.3,56.48,20761.0
2019-11-11 13:30:00,56.48,56.87,56.48,56.77,25219.0,56.48,56.87,56.48,56.77,25219.0
2019-11-11 14:00:00,56.78,56.92,56.7,56.77,16488.0,56.78,56.92,56.7,56.77,16488.0
2019-11-11 14:30:00,56.77,56.96,56.76,56.85,23375.0,56.77,56.96,56.76,56.85,23375.0
2019-11-11 15:00:00,56.85,56.87,56.64,56.78,23060.0,56.85,56.87,56.64,56.78,23060.0
2019-11-11 15:30:00,56.77,56.9,56.57,56.6,94377.0,56.77,56.9,56.57,56.6,94377.0
2019-11-12 09:30:00,56.29,56.86,55.78,56.32,57199.0,56.29,56.86,55.78,56.32,57199.0
2019-11-12 10:00:00,56.28,56.67,56.15,56.47,43838.0,56.28,56.67,56.15,56.47,43838.0
2019-11-12 10:30:00,56.49,56.7,56.47,56.6,26115.0,56.49,56.7,56.47,56.6,26115.0
2019-11-12 11:00:00,56.58,56.83,56.38,56.76,23772.0,56.58,56.83,56.38,56.76,23772.0
2019-11-12 11:30:00,56.79,56.85,56.58,56.72,13491.0,56.79,56.85,56.58,56.72,13491.0
2019-11-12 12:00:00,56.71,56.79,56.49,56.56,21126.0,56.71,56.79,56.49,56.56,21126.0
2019-11-12 12:30:00,56.6,56.7,56.27,56.36,16071.0,56.6,56.7,56.27,56.36,16071.0
2019-11-12 13:00:00,56.33,56.56,56.33,56.47,21166.0,56.33,56.56,56.33,56.47,21166.0
2019-11-12 13:30:00,56.48,56.53,56.3,56.48,28812.0,56.48,56.53,56.3,56.48,28812.0
2019-11-12 14:00:00,56.48,56.59,56.25,56.59,23972.0,56.48,56.59,56.25,56.59,23972.0
2019-11-12 14:30:00,56.55,56.72,56.53,56.67,14351.0,56.55,56.72,56.53,56.67,14351.0
2019-11-12 15:00:00,56.7,56.72,56.57,56.7,27851.0,56.7,56.72,56.57,56.7,27851.0
2019-11-12 15:30:00,56.7,57.1,56.7,57.0,99191.0,56.7,57.1,56.7,57.0,99191.0
2019-11-13 09:30:00,57.29,57.46,56.75,57.4,42845.0,57.29,57.46,56.75,57.4,42845.0
2019-11-13 10:00:00,57.36,57.42,57.01,57.06,36668.0,57.36,57.42,57.01,57.06,36668.0
2019-11-13 10:30:00,57.08,57.54,57.0,57.44,66668.0,57.08,57.54,57.0,57.44,66668.0
2019-11-13 11:00:00,57.44,57.81,57.31,57.65,33624.0,57.44,57.81,57.31,57.65,33624.0
2019-11-13 11:30:00,57.66,58.07,57.65,58.06,63375.0,57.66,58.07,57.65,58.06,63375.0
2019-11-13 12:00:00,57.98,58.44,57.97,58.16,49128.0,57.98,58.44,57.97,58.16,49128.0
2019-11-13 12:30:00,58.18,58.26,57.92,58.12,15925.0,58.18,58.26,57.92,58.12,15925.0
2019-11-13 13:00:00,58.08,58.13,57.82,58.0,14868.0,58.08,58.13,57.82,58.0,14868.0
2019-11-13 13:30:00,57.98,58.0,57.72,57.72,17082.0,57.98,58.0,57.72,57.72,17082.0
2019-11-13 14:00:00,57.75,57.85,57.57,57.84,14362.0,57.75,57.85,57.57,57.84,14362.0
2019-11-13 14:30:00,57.84,57.86,57.73,57.82,8134.0,57.84,57.86,57.73,57.82,8134.0
2019-11-13 15:00:00,57.78,57.84,57.61,57.71,21500.0,57.78,57.84,57.61,57.71,21500.0
2019-11-13 15:30:00,57.69,57.7,57.5,57.6,77881.0,57.69,57.7,57.5,57.6,77881.0
2019-11-14 09:30:00,57.37,57.66,56.89,57.41,32637.0,57.37,57.66,56.89,57.41,32637.0
2019-11-14 10:00:00,57.4,57.56,57.0,57.49,38543.0,57.4,57.56,57.0,57.49,38543.0
2019-11-14 10:30:00,57.48,57.76,57.24,57.76,91026.0,57.48,57.76,57.24,57.76,91026.0
2019-11-14 11:00:00,57.76,57.9,57.59,57.8,51087.0,57.76,57.9,57.59,57.8,51087.0
2019-11-14 11:30:00,57.83,58.0,57.24,57.4,77299.0,57.83,58.0,57.24,57.4,77299.0
2019-11-14 12:00:00,57.39,57.76,57.39,57.73,19633.0,57.39,57.76,57.39,57.73,19633.0
2019-11-14 12:30:00,57.72,58.07,57.63,58.01,23230.0,57.72,58.07,57.63,58.01,23230.0
2019-11-14 13:00:00,58.03,58.04,57.82,57.87,12530.0,58.03,58.04,57.82,57.87,12530.0
2019-11-14 13:30:00,57.93,58.08,57.78,57.78,27874.0,57.93,58.08,57.78,57.78,27874.0
2019-11-14 14:00:00,57.83,58.06,57.69,58.03,18541.0,57.83,58.06,57.69,58.03,18541.0
2019-11-14 14:30:00,58.01,58.16,57.84,57.84,47412.0,58.01,58.16,57.84,57.84,47412.0
2019-11-14 15:00:00,57.81,57.96,57.7,57.92,41636.0,57.81,57.96,57.7,57.92,41636.0
2019-11-14 15:30:00,57.92,57.92,57.64,57.8,79601.0,57.92,57.92,57.64,57.8,79601.0
2019-11-15 09:30:00,58.19,58.49,57.83,58.28,26809.0,58.19,58.49,57.83,58.28,26809.0
2019-11-15 10:00:00,58.27,58.49,58.22,58.45,17438.0,58.27,58.49,58.22,58.45,17438.0
2019-11-15 10:30:00,58.43,58.79,58.43,58.73,41527.0,58.43,58.79,58.43,58.73,41527.0
2019-11-15 11:00:00,58.73,58.98,58.62,58.85,56735.0,58.73,58.98,58.62,58.85,56735.0
2019-11-15 11:30:00,58.86,58.98,58.75,58.78,33318.0,58.86,58.98,58.75,58.78,33318.0
2019-11-15 12:00:00,58.78,58.98,58.7,58.71,18269.0,58.78,58.98,58.7,58.71,18269.0
2019-11-15 12:30:00,58.76,58.87,58.6,58.83,13806.0,58.76,58.87,58.6,58.83,13806.0
2019-11-15 13:00:00,58.76,58.83,58.69,58.73,11973.0,58.76,58.83,58.69,58.73,11973.0
2019-11-15 13:30:00,58.73,58.76,58.65,58.73,11061.0,58.73,58.76,58.65,58.73,11061.0
2019-11-15 14:00:00,58.73,58.79,58.65,58.75,10670.0,58.73,58.79,58.65,58.75,10670.0
2019-11-15 14:30:00,58.75,58.78,58.52,58.67,17528.0,58.75,58.78,58.52,58.67,17528.0
2019-11-15 15:00:00,58.66,58.7,58.43,58.54,32015.0,58.66,58.7,58.43,58.54,32015.0
2019-11-15 15:30:00,58.55,58.72,58.52,58.6,117537.0,58.55,58.72,58.52,58.6,117537.0
2019-11-18 09:30:00,58.75,59.5,58.37,58.43,43173.0,58.75,59.5,58.37,58.43,43173.0
2019-11-18 10:00:00,58.48,58.48,57.33,57.37,50052.0,58.48,58.48,57.33,57.37,50052.0
2019-11-18 10:30:00,57.34,57.65,57.07,57.18,65399.0,57.34,57.65,57.07,57.18,65399.0
2019-11-18 11:00:00,57.14,57.51,56.92,57.44,57580.0,57.14,57.51,56.92,57.44,57580.0
2019-11-18 11:30:00,57.45,57.46,57.23,57.41,18978.0,57.45,57.46,57.23,57.41,18978.0
2019-11-18 12:00:00,57.41,57.69,57.35,57.68,16962.0,57.41,57.69,57.35,57.68,16962.0
2019-11-18 12:30:00,57.68,57.96,57.6,57.95,14407.0,57.68,57.96,57.6,57.95,14407.0
2019-11-18 13:00:00,57.91,57.91,57.71,57.78,13007.0,57.91,57.91,57.71,57.78,13007.0
2019-11-18 13:30:00,57.78,57.81,57.63,57.67,22618.0,57.78,57.81,57.63,57.67,22618.0
2019-11-18 14:00:00,57.65,57.77,57.44,57.66,19261.0,57.65,57.77,57.44,57.66,19261.0
2019-11-18 14:30:00,57.67,57.67,57.52,57.57,19876.0,57.67,57.67,57.52,57.57,19876.0
2019-11-18 15:00:00,57.59,57.61,57.43,57.61,21210.0,57.59,57.61,57.43,57.61,21210.0
2019-11-18 15:30:00,57.61,57.95,57.54,57.78,90854.0,57.61,57.95,57.54,57.78,90854.0
2019-11-19 09:30:00,57.8,58.7,57.39,58.08,50398.0,57.8,58.7,57.39,58.08,50398.0
2019-11-19 10:00:00,58.13,58.64,58.12,58.46,46826.0,58.13,58.64,58.12,58.46,46826.0
2019-11-19 10:30:00,58.57,58.98,58.0,58.07,57486.0,58.57,58.98,58.0,58.07,57486.0
2019-11-19 11:00:00,58.08,58.49,58.03,58.34,28200.0,58.08,58.49,58.03,58.34,28200.0
2019-11-19 11:30:00,58.34,58.47,58.27,58.46,12969.0,58.34,58.47,58.27,58.46,12969.0
2019-11-19 12:00:00,58.46,58.5,58.34,58.38,12284.0,58.46,58.5,58.34,58.38,12284.0
2019-11-19 12:30:00,58.37,58.4,58.29,58.34,12645.0,58.37,58.4,58.29,58.34,12645.0
2019-11-19 13:00:00,58.33,58.4,58.21,58.38,18342.0,58.33,58.4,58.21,58.38,18342.0
2019-11-19 13:30:00,58.33,58.38,58.25,58.25,15815.0,58.33,58.38,58.25,58.25,15815.0
2019-11-19 14:00:00,58.26,58.39,58.24,58.34,20249.0,58.26,58.39,58.24,58.34,20249.0
2019-11-19 14:30:00,58.36,58.45,58.25,58.3,31099.0,58.36,58.45,58.25,58.3,31099.0
2019-11-19 15:00:00,58.3,58.35,57.96,57.96,38753.0,58.3,58.35,57.96,57.96,38753.0
2019-11-19 15:30:00,57.98,58.25,57.93,57.99,92028.0,57.98,58.25,57.93,57.99,92028.0
2019-11-20 09:30:00,57.96,59.37,57.95,59.09,142407.0,57.96,59.37,57.95,59.09,142407.0
2019-11-20 10:00:00,59.08,60.07,59.06,59.92,103839.0,59.08,60.07,59.06,59.92,103839.0
2019-11-20 10:30:00,59.92,59.96,59.61,59.67,49951.0,59.92,59.96,59.61,59.67,49951.0
2019-11-20 11:00:00,59.67,59.85,59.35,59.44,41663.0,59.67,59.85,59.35,59.44,41663.0
2019-11-20 11:30:00,59.44,59.87,59.43,59.76,54081.0,59.44,59.87,59.43,59.76,54081.0
2019-11-20 12:00:00,59.78,60.2,59.78,60.11,155941.0,59.78,60.2,59.78,60.11,155941.0
2019-11-20 12:30:00,60.09,60.42,59.46,59.54,62136.0,60.09,60.42,59.46,59.54,62136.0
2019-11-20 13:00:00,59.57,59.58,58.74,59.03,83958.0,59.57,59.58,58.74,59.03,83958.0
2019-11-20 13:30:00,59.04,59.55,58.99,59.54,38242.0,59.04,59.55,58.99,59.54,38242.0
2019-11-20 14:00:00,59.62,60.07,59.45,59.98,44679.0,59.62,60.07,59.45,59.98,44679.0
2019-11-20 14:30:00,59.96,59.99,59.5,59.97,62968.0,59.96,59.99,59.5,59.97,62968.0
2019-11-20 15:00:00,59.97,60.06,59.68,59.96,73689.0,59.97,60.06,59.68,59.96,73689.0
2019-11-20 15:30:00,59.93,60.23,59.57,59.66,225301.0,59.93,60.23,59.57,59.66,225301.0
2019-11-21 09:30:00,59.68,60.5,59.36,60.33,83536.0,59.68,60.5,59.36,60.33,83536.0
2019-11-21 10:00:00,60.28,60.45,59.92,60.17,73678.0,60.28,60.45,59.92,60.17,73678.0
2019-11-21 10:30:00,60.15,60.32,59.78,59.88,57563.0,60.15,60.32,59.78,59.88,57563.0
2019-11-21 11:00:00,59.87,60.42,59.8,60.27,33558.0,59.87,60.42,59.8,60.27,33558.0
2019-11-21 11:30:00,60.24,60.44,60.13,60.36,31152.0,60.24,60.44,60.13,60.36,31152.0
2019-11-21 12:00:00,60.37,60.4,59.95,60.06,23929.0,60.37,60.4,59.95,60.06,23929.0
2019-11-21 12:30:00,60.08,60.25,59.99,60.15,29065.0,60.08,60.25,59.99,60.15,29065.0
2019-11-21 13:00:00,60.16,60.16,60.02,60.07,12926.0,60.16,60.16,60.02,60.07,12926.0
2019-11-21 13:30:00,60.1,60.55,60.08,60.54,49316.0,60.1,60.55,60.08,60.54,49316.0
2019-11-21 14:00:00,60.53,60.57,60.29,60.45,49995.0,60.53,60.57,60.29,60.45,49995.0
2019-11-21 14:30:00,60.44,60.61,60.38,60.59,26785.0,60.44,60.61,60.38,60.59,26785.0
2019-11-21 15:00:00,60.6,60.72,60.54,60.57,32377.0,60.6,60.72,60.54,60.57,32377.0
2019-11-21 15:30:00,60.57,60.65,60.24,60.38,116152.0,60.57,60.65,60.24,60.38,116152.0
2019-11-22 09:30:00,60.16,60.88,59.72,60.73,83099.0,60.16,60.88,59.72,60.73,83099.0
2019-11-22 10:00:00,60.75,60.84,60.15,60.33,36408.0,60.75,60.84,60.15,60.33,36408.0
2019-11-22 10:30:00,60.29,60.72,60.26,60.55,35396.0,60.29,60.72,60.26,60.55,35396.0
2019-11-22 11:00:00,60.54,60.86,60.33,60.66,25320.0,60.54,60.86,60.33,60.66,25320.0
2019-11-22 11:30:00,60.68,60.73,60.3,60.3,30236.0,60.68,60.73,60.3,60.3,30236.0
2019-11-22 12:00:00,60.24,60.73,60.24,60.73,96800.0,60.24,60.73,60.24,60.73,96800.0
2019-11-22 12:30:00,60.72,60.87,60.51,60.86,51079.0,60.72,60.87,60.51,60.86,51079.0
2019-11-22 13:00:00,60.88,61.14,60.86,61.12,67436.0,60.88,61.14,60.86,61.12,67436.0
2019-11-22 13:30:00,61.11,61.17,61.06,61.16,23182.0,61.11,61.17,61.06,61.16,23182.0
2019-11-22 14:00:00,61.16,61.2,60.9,61.05,21254.0,61.16,61.2,60.9,61.05,21254.0
2019-11-22 14:30:00,61.04,61.31,61.04,61.21,66751.0,61.04,61.31,61.04,61.21,66751.0
2019-11-22 15:00:00,61.22,61.48,61.14,61.42,35510.0,61.22,61.48,61.14,61.42,35510.0
2019-11-22 15:30:00,61.39,61.55,61.28,61.44,95692.0,61.39,61.55,61.28,61.44,95692.0
2019-11-25 09:30:00,62.25,63.22,62.11,62.57,85700.0,62.25,63.22,62.11,62.57,85700.0
2019-11-25 10:00:00,62.6,62.61,61.76,62.05,50330.0,62.6,62.61,61.76,62.05,50330.0
2019-11-25 10:30:00,62.03,62.63,61.99,62.59,41755.0,62.03,62.63,61.99,62.59,41755.0
2019-11-25 11:00:00,62.57,63.1,62.55,63.06,36718.0,62.57,63.1,62.55,63.06,36718.0
2019-11-25 11:30:00,63.07,63.07,62.73,62.79,30513.0,63.07,63.07,62.73,62.79,30513.0
2019-11-25 12:00:00,62.82,63.27,62.81,63.22,34072.0,62.82,63.27,62.81,63.22,34072.0
2019-11-25 12:30:00,63.2,63.45,63.18,63.36,34169.0,63.2,63.45,63.18,63.36,34169.0
2019-11-25 13:00:00,63.36,63.39,63.09,63.1,28194.0,63.36,63.39,63.09,63.1,28194.0
2019-11-25 13:30:00,63.09,63.26,62.95,63.19,40409.0,63.09,63.26,62.95,63.19,40409.0
2019-11-25 14:00:00,63.22,63.38,63.19,63.27,20172.0,63.22,63.38,63.19,63.27,20172.0
2019-11-25 14:30:00,63.27,63.32,63.09,63.22,27978.0,63.27,63.32,63.09,63.22,27978.0
2019-11-25 15:00:00,63.23,63.37,63.2,63.29,43193.0,63.23,63.37,63.2,63.29,43193.0
2019-11-25 15:30:00,63.29,63.29,62.91,63.18,185550.0,63.29,63.29,62.91,63.18,185550.0
2019-11-26 09:30:00,63.31,63.69,62.87,63.45,93429.0,63.31,63.69,62.87,63.45,93429.0
2019-11-26 10:00:00,63.51,63.67,63.33,63.58,27702.0,63.51,63.67,63.33,63.58,27702.0
2019-11-26 10:30:00,63.55,63.89,63.39,63.83,27362.0,63.55,63.89,63.39,63.83,27362.0
2019-11-26 11:00:00,63.89,64.13,63.7,64.09,34018.0,63.89,64.13,63.7,64.09,34018.0
2019-11-26 11:30:00,64.08,64.14,63.86,64.01,36525.0,64.08,64.14,63.86,64.01,36525.0
2019-11-26 12:00:00,64.0,64.25,63.92,64.11,38180.0,64.0,64.25,63.92,64.11,38180.0
2019-11-26 12:30:00,64.11,64.15,63.56,63.71,43284.0,64.11,64.15,63.56,63.71,43284.0
2019-11-26 13:00:00,63.71,63.72,63.26,63.38,38123.0,63.71,63.72,63.26,63.38,38123.0
2019-11-26 13:30:00,63.38,63.47,63.13,63.37,27428.0,63.38,63.47,63.13,63.37,27428.0
2019-11-26 14:00:00,63.37,63.57,63.36,63.47,40625.0,63.37,63.57,63.36,63.47,40625.0
2019-11-26 14:30:00,63.49,63.59,63.43,63.54,38360.0,63.49,63.59,63.43,63.54,38360.0
2019-11-26 15:00:00,63.53,63.62,63.26,63.48,73436.0,63.53,63.62,63.26,63.48,73436.0
2019-11-26 15:30:00,63.45,63.53,62.96,63.15,179416.0,63.45,63.53,62.96,63.15,179416.0
2019-11-27 09:30:00,62.96,63.56,62.79,63.06,60932.0,62.96,63.56,62.79,63.06,60932.0
2019-11-27 10:00:00,63.12,63.69,62.75,63.58,48367.0,63.12,63.69,62.75,63.58,48367.0
2019-11-27 10:30:00,63.61,64.04,63.39,64.03,60916.0,63.61,64.04,63.39,64.03,60916.0
2019-11-27 11:00:00,64.04,64.11,63.79,64.04,24881.0,64.04,64.11,63.79,64.04,24881.0
2019-11-27 11:30:00,64.05,64.06,63.77,63.88,30475.0,64.05,64.06,63.77,63.88,30475.0
2019-11-27 12:00:00,63.91,64.11,63.72,64.11,43428.0,63.91,64.11,63.72,64.11,43428.0
2019-11-27 12:30:00,64.09,64.3,64.06,64.14,30374.0,64.09,64.3,64.06,64.14,30374.0
2019-11-27 13:00:00,64.19,64.39,64.02,64.07,26938.0,64.19,64.39,64.02,64.07,26938.0
2019-11-27 13:30:00,64.08,64.28,64.06,64.14,30574.0,64.08,64.28,64.06,64.14,30574.0
2019-11-27 14:00:00,64.1,64.43,64.1,64.39,25559.0,64.1,64.43,64.1,64.39,25559.0
2019-11-27 14:30:00,64.39,64.4,64.0,64.09,33934.0,64.39,64.4,64.0,64.09,33934.0
2019-11-27 15:00:00,64.12,64.42,64.11,64.23,47579.0,64.12,64.42,64.11,64.23,47579.0
2019-11-27 15:30:00,64.24,64.47,64.15,64.35,129705.0,64.24,64.47,64.15,64.35,129705.0
2019-11-29 09:30:00,64.05,64.96,64.05,64.56,49980.0,64.05,64.96,64.05,64.56,49980.0
2019-11-29 10:00:00,64.5,64.59,64.2,64.59,28491.0,64.5,64.59,64.2,64.59,28491.0
2019-11-29 10:30:00,64.57,64.57,64.17,64.48,52198.0,64.57,64.57,64.17,64.48,52198.0
2019-11-29 11:00:00,64.48,64.68,64.45,64.53,36148.0,64.48,64.68,64.45,64.53,36148.0
2019-11-29 11:30:00,64.52,64.83,64.48,64.77,38106.0,64.52,64.83,64.48,64.77,38106.0
2019-11-29 12:00:00,64.76,64.81,64.28,64.41,52507.0,64.76,64.81,64.28,64.41,52507.0
2019-11-29 12:30:00,64.37,64.55,63.6,63.98,171843.0,64.37,64.55,63.6,63.98,171843.0
2019-12-02 09:30:00,63.98,65.38,63.56,64.51,123306.0,63.98,65.38,63.56,64.51,123306.0
2019-12-02 10:00:00,64.43,64.5,63.84,64.08,47725.0,64.43,64.5,63.84,64.08,47725.0
2019-12-02 10:30:00,64.01,64.19,63.88,64.09,35242.0,64.01,64.19,63.88,64.09,35242.0
2019-12-02 11:00:00,64.13,64.13,63.44,63.8,122362.0,64.13,64.13,63.44,63.8,122362.0
2019-12-02 11:30:00,63.8,64.3,63.76,64.26,31992.0,63.8,64.3,63.76,64.26,31992.0
2019-12-02 12:00:00,64.23,64.32,63.87,63.96,25454.0,64.23,64.32,63.87,63.96,25454.0
2019-12-02 12:30:00,63.95,63.97,63.73,63.84,19361.0,63.95,63.97,63.73,63.84,19361.0
2019-12-02 13:00:00,63.85,64.01,63.8,63.84,14865.0,63.85,64.01,63.8,63.84,14865.0
2019-12-02 13:30:00,63.84,63.98,63.77,63.84,26254.0,63.84,63.98,63.77,63.84,26254.0
2019-12-02 14:00:00,63.81,64.05,63.78,64.05,19826.0,63.81,64.05,63.78,64.05,19826.0
2019-12-02 14:30:00,64.08,64.2,63.99,64.05,19563.0,64.08,64.2,63.99,64.05,19563.0
2019-12-02 15:00:00,64.03,64.05,63.75,63.89,26770.0,64.03,64.05,63.75,63.89,26770.0
2019-12-02 15:30:00,63.89,64.14,63.89,63.89,102127.0,63.89,64.14,63.89,63.89,102127.0
2019-12-03 09:30:00,63.33,64.13,63.2,63.65,84889.0,63.33,64.13,63.2,63.65,84889.0
2019-12-03 10:00:00,63.65,63.92,63.39,63.63,32280.0,63.65,63.92,63.39,63.63,32280.0
2019-12-03 10:30:00,63.68,64.23,63.64,63.95,47148.0,63.68,64.23,63.64,63.95,47148.0
2019-12-03 11:00:00,63.93,64.26,63.91,64.08,21787.0,63.93,64.26,63.91,64.08,21787.0
2019-12-03 11:30:00,64.03,64.37,63.95,63.98,33273.0,64.03,64.37,63.95,63.98,33273.0
2019-12-03 12:00:00,63.98,64.02,63.79,63.85,25240.0,63.98,64.02,63.79,63.85,25240.0
2019-12-03 12:30:00,63.83,63.86,63.67,63.79,54578.0,63.83,63.86,63.67,63.79,54578.0
2019-12-03 13:00:00,63.79,64.14,63.78,64.14,25981.0,63.79,64.14,63.78,64.14,25981.0
2019-12-03 13:30:00,64.14,64.22,63.94,64.13,23459.0,64.14,64.22,63.94,64.13,23459.0
2019-12-03 14:00:00,64.14,64.2,63.97,64.11,24813.0,64.14,64.2,63.97,64.11,24813.0
2019-12-03 14:30:00,64.14,64.19,63.89,63.95,22935.0,64.14,64.19,63.89,63.95,22935.0
2019-12-03 15:00:00,63.96,64.32,63.96,64.25,32893.0,63.96,64.32,63.96,64.25,32893.0
2019-12-03 15:30:00,64.25,64.4,64.12,64.18,63165.0,64.25,64.4,64.12,64.18,63165.0
2019-12-04 09:30:00,64.3,64.8,63.81,64.26,137820.0,64.3,64.8,63.81,64.26,137820.0
2019-12-04 10:00:00,64.22,64.67,64.22,64.57,75131.0,64.22,64.67,64.22,64.57,75131.0
2019-12-04 10:30:00,64.52,64.6,64.2,64.6,22074.0,64.52,64.6,64.2,64.6,22074.0
2019-12-04 11:00:00,64.64,64.77,64.53,64.75,31036.0,64.64,64.77,64.53,64.75,31036.0
2019-12-04 11:30:00,64.74,64.74,64.58,64.62,20020.0,64.74,64.74,64.58,64.62,20020.0
2019-12-04 12:00:00,64.61,64.78,64.54,64.67,33076.0,64.61,64.78,64.54,64.67,33076.0
2019-12-04 12:30:00,64.67,64.72,64.58,64.67,21421.0,64.67,64.72,64.58,64.67,21421.0
2019-12-04 13:00:00,64.67,64.84,64.65,64.77,17757.0,64.67,64.84,64.65,64.77,17757.0
2019-12-04 13:30:00,64.77,64.81,64.73,64.79,18359.0,64.77,64.81,64.73,64.79,18359.0
2019-12-04 14:00:00,64.79,64.97,64.76,64.95,29220.0,64.79,64.97,64.76,64.95,29220.0
2019-12-04 14:30:00,64.94,65.03,64.87,65.01,38818.0,64.94,65.03,64.87,65.01,38818.0
2019-12-04 15:00:00,65.01,65.15,64.89,65.14,32789.0,65.01,65.15,64.89,65.14,32789.0
2019-12-04 15:30:00,65.14,65.35,64.94,64.99,141320.0,65.14,65.35,64.94,64.99,141320.0
2019-12-05 09:30:00,64.91,64.94,64.37,64.54,47586.0,64.91,64.94,64.37,64.54,47586.0
2019-12-05 10:00:00,64.59,64.68,64.1,64.64,51164.0,64.59,64.68,64.1,64.64,51164.0
2019-12-05 10:30:00,64.66,64.67,64.37,64.47,22451.0,64.66,64.67,64.37,64.47,22451.0
2019-12-05 11:00:00,64.51,64.55,64.35,64.49,18231.0,64.51,64.55,64.35,64.49,18231.0
2019-12-05 11:30:00,64.49,64.82,64.42,64.7,25340.0,64.49,64.82,64.42,64.7,25340.0
2019-12-05 12:00:00,64.74,64.91,64.65,64.7,22574.0,64.74,64.91,64.65,64.7,22574.0
2019-12-05 12:30:00,64.65,64.86,64.65,64.84,16072.0,64.65,64.86,64.65,64.84,16072.0
2019-12-05 13:00:00,64.85,64.92,64.74,64.77,14698.0,64.85,64.92,64.74,64.77,14698.0
2019-12-05 13:30:00,64.78,64.82,64.54,64.54,21498.0,64.78,64.82,64.54,64.54,21498.0
2019-12-05 14:00:00,64.56,64.61,64.35,64.53,34610.0,64.56,64.61,64.35,64.53,34610.0
2019-12-05 14:30:00,64.6,64.65,64.34,64.4,41356.0,64.6,64.65,64.34,64.4,41356.0
2019-12-05 15:00:00,64.41,64.73,64.4,64.61,27615.0,64.41,64.73,64.4,64.61,27615.0
2019-12-05 15:30:00,64.61,64.72,64.46,64.55,137447.0,64.61,64.72,64.46,64.55,137447.0
2019-12-06 09:30:00,64.82,65.21,64.58,65.2,65358.0,64.82,65.21,64.58,65.2,65358.0
2019-12-06 10:00:00,65.16,65.42,64.92,65.32,50125.0,65.16,65.42,64.92,65.32,50125.0
2019-12-06 10:30:00,65.3,65.67,65.25,65.45,103581.0,65.3,65.67,65.25,65.45,103581.0
2019-12-06 11:00:00,65.41,65.5,65.24,65.45,31904.0,65.41,65.5,65.24,65.45,31904.0
2019-12-06 11:30:00,65.42,65.44,64.94,65.15,38576.0,65.42,65.44,64.94,65.15,38576.0
2019-12-06 12:00:00,65.17,65.37,65.14,65.37,23294.0,65.17,65.37,65.14,65.37,23294.0
2019-12-06 12:30:00,65.37,65.5,65.27,65.27,23608.0,65.37,65.5,65.27,65.27,23608.0
2019-12-06 13:00:00,65.27,65.53,65.26,65.47,26557.0,65.27,65.53,65.26,65.47,26557.0
2019-12-06 13:30:00,65.46,65.55,65.27,65.27,58365.0,65.46,65.55,65.27,65.27,58365.0
2019-12-06 14:00:00,65.27,65.33,64.91,64.91,32432.0,65.27,65.33,64.91,64.91,32432.0
2019-12-06 14:30:00,64.95,64.98,64.51,64.61,36762.0,64.95,64.98,64.51,64.61,36762.0
2019-12-06 15:00:00,64.58,64.76,64.41,64.7,42280.0,64.58,64.76,64.41,64.7,42280.0
2019-12-06 15:30:00,64.67,64.71,64.43,64.61,81502.0,64.67,64.71,64.43,64.61,81502.0
2019-12-09 09:30:00,64.61,65.03,64.29,64.29,36974.0,64.61,65.03,64.29,64.29,36974.0
2019-12-09 10:00:00,64.33,64.42,63.72,63.96,26103.0,64.33,64.42,63.72,63.96,26103.0
2019-12-09 10:30:00,63.92,63.94,63.46,63.72,53673.0,63.92,63.94,63.46,63.72,53673.0
2019-12-09 11:00:00,63.74,63.87,63.48,63.58,47044.0,63.74,63.87,63.48,63.58,47044.0
2019-12-09 11:30:00,63.55,63.67,63.42,63.57,44149.0,63.55,63.67,63.42,63.57,44149.0
2019-12-09 12:00:00,63.59,63.74,63.47,63.7,32929.0,63.59,63.74,63.47,63.7,32929.0
2019-12-09 12:30:00,63.7,63.71,63.35,63.54,19778.0,63.7,63.71,63.35,63.54,19778.0
2019-12-09 13:00:00,63.52,63.56,63.38,63.5,21341.0,63.52,63.56,63.38,63.5,21341.0
2019-12-09 13:30:00,63.53,63.87,63.52,63.71,9077.0,63.53,63.87,63.52,63.71,9077.0
2019-12-09 14:00:00,63.77,63.77,63.51,63.58,24475.0,63.77,63.77,63.51,63.58,24475.0
2019-12-09 14:30:00,63.57,63.84,63.57,63.8,20157.0,63.57,63.84,63.57,63.8,20157.0
2019-12-09 15:00:00,63.79,63.86,63.45,63.61,54790.0,63.79,63.86,63.45,63.61,54790.0
2019-12-09 15:30:00,63.64,63.65,63.25,63.25,73290.0,63.64,63.65,63.25,63.25,73290.0
2019-12-10 09:30:00,62.52,63.5,62.52,63.4,29657.0,62.52,63.5,62.52,63.4,29657.0
2019-12-10 10:00:00,63.36,63.59,63.07,63.5,19688.0,63.36,63.59,63.07,63.5,19688.0
2019-12-10 10:30:00,63.4,63.54,63.34,63.42,15675.0,63.4,63.54,63.34,63.42,15675.0
2019-12-10 11:00:00,63.37,63.57,63.08,63.08,18306.0,63.37,63.57,63.08,63.08,18306.0
2019-12-10 11:30:00,63.11,63.4,63.04,63.08,23937.0,63.11,63.4,63.04,63.08,23937.0
2019-12-10 12:00:00,63.06,63.17,62.82,62.88,21183.0,63.06,63.17,62.82,62.88,21183.0
2019-12-10 12:30:00,62.88,63.19,62.86,63.19,54665.0,62.88,63.19,62.86,63.19,54665.0
2019-12-10 13:00:00,63.16,63.25,63.0,63.06,14907.0,63.16,63.25,63.0,63.06,14907.0
2019-12-10 13:30:00,62.97,63.13,62.95,63.05,22118.0,62.97,63.13,62.95,63.05,22118.0
2019-12-10 14:00:00,63.07,63.36,63.01,63.17,14592.0,63.07,63.36,63.01,63.17,14592.0
2019-12-10 14:30:00,63.13,63.13,62.83,62.92,29276.0,63.13,63.13,62.83,62.92,29276.0
2019-12-10 15:00:00,62.9,63.01,62.88,62.9,25481.0,62.9,63.01,62.88,62.9,25481.0
2019-12-10 15:30:00,62.91,62.96,62.71,62.89,94806.0,62.91,62.96,62.71,62.89,94806.0
2019-12-11 09:30:00,62.67,63.54,62.67,62.74,27202.0,62.67,63.54,62.67,62.74,27202.0
2019-12-11 10:00:00,62.7,62.96,62.29,62.33,16253.0,62.7,62.96,62.29,62.33,16253.0
2019-12-11 10:30:00,62.26,62.62,62.24,62.45,13185.0,62.26,62.62,62.24,62.45,13185.0
2019-12-11 11:00:00,62.45,62.51,62.25,62.36,22831.0,62.45,62.51,62.25,62.36,22831.0
2019-12-11 11:30:00,62.37,62.47,62.11,62.11,57026.0,62.37,62.47,62.11,62.11,57026.0
2019-12-11 12:00:00,62.17,62.25,62.07,62.2,14561.0,62.17,62.25,62.07,62.2,14561.0
2019-12-11 12:30:00,62.2,62.36,62.06,62.08,13451.0,62.2,62.36,62.06,62.08,13451.0
2019-12-11 13:00:00,62.06,62.18,61.99,62.17,22912.0,62.06,62.18,61.99,62.17,22912.0
2019-12-11 13:30:00,62.19,62.24,62.0,62.09,36999.0,62.19,62.24,62.0,62.09,36999.0
2019-12-11 14:00:00,62.08,62.14,61.83,61.96,70743.0,62.08,62.14,61.83,61.96,70743.0
2019-12-11 14:30:00,61.94,62.04,61.91,61.94,45154.0,61.94,62.04,61.91,61.94,45154.0
2019-12-11 15:00:00,61.94,62.17,61.81,61.89,102720.0,61.94,62.17,61.81,61.89,102720.0
2019-12-11 15:30:00,61.88,61.95,61.58,61.69,100438.0,61.88,61.95,61.58,61.69,100438.0
2019-12-12 09:30:00,61.57,61.99,61.0,61.37,252747.0,61.57,61.99,61.0,61.37,252747.0
2019-12-12 10:00:00,61.42,62.06,61.18,61.96,228835.0,61.42,62.06,61.18,61.96,228835.0
2019-12-12 10:30:00,61.93,61.93,61.41,61.84,220904.0,61.93,61.93,61.41,61.84,220904.0
2019-12-12 11:00:00,61.88,62.39,61.68,61.83,181577.0,61.88,62.39,61.68,61.83,181577.0
2019-12-12 11:30:00,61.84,62.69,61.8,62.44,145259.0,61.84,62.69,61.8,62.44,145259.0
2019-12-12 12:00:00,62.45,62.48,62.0,62.11,170363.0,62.45,62.48,62.0,62.11,170363.0
2019-12-12 12:30:00,62.11,62.17,61.83,61.84,156119.0,62.11,62.17,61.83,61.84,156119.0
2019-12-12 13:00:00,61.85,62.0,61.65,61.65,115218.0,61.85,62.0,61.65,61.65,115218.0
2019-12-12 13:30:00,61.69,61.79,61.6,61.75,51406.0,61.69,61.79,61.6,61.75,51406.0
2019-12-12 14:00:00,61.75,61.96,61.61,61.8,48836.0,61.75,61.96,61.61,61.8,48836.0
2019-12-12 14:30:00,61.81,62.19,61.74,62.16,64603.0,61.81,62.19,61.74,62.16,64603.0
2019-12-12 15:00:00,62.19,62.31,61.99,62.1,62401.0,62.19,62.31,61.99,62.1,62401.0
2019-12-12 15:30:00,62.12,62.43,62.04,62.18,292185.0,62.12,62.43,62.04,62.18,292185.0
2019-12-13 09:30:00,62.81,64.46,62.6,64.41,107976.0,62.81,64.46,62.6,64.41,107976.0
2019-12-13 10:00:00,64.38,65.25,64.3,64.46,90874.0,64.38,65.25,64.3,64.46,90874.0
2019-12-13 10:30:00,64.46,64.46,63.63,63.86,86790.0,64.46,64.46,63.63,63.86,86790.0
2019-12-13 11:00:00,63.85,63.85,63.21,63.36,39719.0,63.85,63.85,63.21,63.36,39719.0
2019-12-13 11:30:00,63.33,63.68,63.25,63.33,43293.0,63.33,63.68,63.25,63.33,43293.0
2019-12-13 12:00:00,63.34,63.36,62.87,62.95,38375.0,63.34,63.36,62.87,62.95,38375.0
2019-12-13 12:30:00,62.97,63.03,62.75,62.75,49019.0,62.97,63.03,62.75,62.75,49019.0
2019-12-13 13:00:00,62.78,63.03,62.57,62.57,37752.0,62.78,63.03,62.57,62.57,37752.0
2019-12-13 13:30:00,62.54,62.64,62.39,62.4,26645.0,62.54,62.64,62.39,62.4,26645.0
2019-12-13 14:00:00,62.42,62.88,62.42,62.88,56330.0,62.42,62.88,62.42,62.88,56330.0
2019-12-13 14:30:00,62.87,63.0,62.68,62.86,70858.0,62.87,63.0,62.68,62.86,70858.0
2019-12-13 15:00:00,62.88,62.88,62.49,62.69,144456.0,62.88,62.88,62.49,62.69,144456.0
2019-12-13 15:30:00,62.7,63.07,62.67,63.05,165496.0,62.7,63.07,62.67,63.05,165496.0
2019-12-16 09:30:00,63.78,64.43,63.33,64.41,88587.0,63.78,64.43,63.33,64.41,88587.0
2019-12-16 10:00:00,64.41,64.87,64.23,64.72,71840.0,64.41,64.87,64.23,64.72,71840.0
2019-12-16 10:30:00,64.73,65.44,64.73,65.34,62478.0,64.73,65.44,64.73,65.34,62478.0
2019-12-16 11:00:00,65.34,65.34,64.92,65.29,72490.0,65.34,65.34,64.92,65.29,72490.0
2019-12-16 11:30:00,65.3,65.82,65.28,65.78,152910.0,65.3,65.82,65.28,65.78,152910.0
2019-12-16 12:00:00,65.77,65.9,65.58,65.9,36929.0,65.77,65.9,65.58,65.9,36929.0
2019-12-16 12:30:00,65.9,66.21,65.83,66.08,60816.0,65.9,66.21,65.83,66.08,60816.0
2019-12-16 13:00:00,66.1,66.12,65.6,65.9,115397.0,66.1,66.12,65.6,65.9,115397.0
2019-12-16 13:30:00,65.91,65.94,65.51,65.66,43013.0,65.91,65.94,65.51,65.66,43013.0
2019-12-16 14:00:00,65.68,66.22,65.68,66.01,70211.0,65.68,66.22,65.68,66.01,70211.0
2019-12-16 14:30:00,66.0,66.0,65.67,65.86,34568.0,66.0,66.0,65.67,65.86,34568.0
2019-12-16 15:00:00,65.88,65.97,65.54,65.62,56797.0,65.88,65.97,65.54,65.62,56797.0
2019-12-16 15:30:00,65.62,65.68,65.16,65.27,139460.0,65.62,65.68,65.16,65.27,139460.0
2019-12-17 09:30:00,65.2,65.57,63.58,63.75,57983.0,65.2,65.57,63.58,63.75,57983.0
2019-12-17 10:00:00,63.71,63.9,63.51,63.72,68241.0,63.71,63.9,63.51,63.72,68241.0
2019-12-17 10:30:00,63.68,63.68,63.35,63.45,58256.0,63.68,63.68,63.35,63.45,58256.0
2019-12-17 11:00:00,63.45,63.61,63.28,63.34,55848.0,63.45,63.61,63.28,63.34,55848.0
2019-12-17 11:30:00,63.35,63.39,63.09,63.35,41064.0,63.35,63.39,63.09,63.35,41064.0
2019-12-17 12:00:00,63.37,63.38,63.22,63.26,18424.0,63.37,63.38,63.22,63.26,18424.0
2019-12-17 12:30:00,63.25,63.3,63.1,63.16,53100.0,63.25,63.3,63.1,63.16,53100.0
2019-12-17 13:00:00,63.16,63.4,63.11,63.36,35456.0,63.16,63.4,63.11,63.36,35456.0
2019-12-17 13:30:00,63.33,63.72,63.31,63.68,21272.0,63.33,63.72,63.31,63.68,21272.0
2019-12-17 14:00:00,63.69,63.91,63.65,63.67,26186.0,63.69,63.91,63.65,63.67,26186.0
2019-12-17 14:30:00,63.67,63.91,63.66,63.82,50398.0,63.67,63.91,63.66,63.82,50398.0
2019-12-17 15:00:00,63.85,63.94,63.78,63.91,35302.0,63.85,63.94,63.78,63.91,35302.0
2019-12-17 15:30:00,63.92,64.01,63.84,63.93,136047.0,63.92,64.01,63.84,63.93,136047.0
2019-12-18 09:30:00,63.73,63.82,62.79,62.79,95101.0,63.73,63.82,62.79,62.79,95101.0
2019-12-18 10:00:00,62.82,62.85,61.96,62.04,67345.0,62.82,62.85,61.96,62.04,67345.0
2019-12-18 10:30:00,62.0,62.19,61.61,61.61,41334.0,62.0,62.19,61.61,61.61,41334.0
2019-12-18 11:00:00,61.61,61.61,61.14,61.44,55685.0,61.61,61.61,61.14,61.44,55685.0
2019-12-18 11:30:00,61.45,61.6,61.39,61.5,34835.0,61.45,61.6,61.39,61.5,34835.0
2019-12-18 12:00:00,61.5,61.69,61.35,61.56,25789.0,61.5,61.69,61.35,61.56,25789.0
2019-12-18 12:30:00,61.56,61.62,61.38,61.4,24928.0,61.56,61.62,61.38,61.4,24928.0
2019-12-18 13:00:00,61.43,61.76,61.43,61.64,22931.0,61.43,61.76,61.43,61.64,22931.0
2019-12-18 13:30:00,61.58,61.72,61.45,61.72,22742.0,61.58,61.72,61.45,61.72,22742.0
2019-12-18 14:00:00,61.72,62.1,61.72,61.92,46156.0,61.72,62.1,61.72,61.92,46156.0
2019-12-18 14:30:00,61.92,62.14,61.84,62.04,25044.0,61.92,62.14,61.84,62.04,25044.0
2019-12-18 15:00:00,62.05,62.15,61.99,62.01,23749.0,62.05,62.15,61.99,62.01,23749.0
2019-12-18 15:30:00,62.02,62.16,61.94,62.03,98105.0,62.02,62.16,61.94,62.03,98105.0
2019-12-19 09:30:00,61.89,62.2,61.41,61.7,37655.0,61.89,62.2,61.41,61.7,37655.0
2019-12-19 10:00:00,61.7,61.79,61.15,61.46,71786.0,61.7,61.79,61.15,61.46,71786.0
2019-12-19 10:30:00,61.46,61.53,60.9,60.93,28516.0,61.46,61.53,60.9,60.93,28516.0
2019-12-19 11:00:00,60.93,61.12,60.89,61.1,15601.0,60.93,61.12,60.89,61.1,15601.0
2019-12-19 11:30:00,61.12,61.36,61.1,61.33,11398.0,61.12,61.36,61.1,61.33,11398.0
2019-12-19 12:00:00,61.36,61.37,61.09,61.12,15079.0,61.36,61.37,61.09,61.12,15079.0
2019-12-19 12:30:00,61.08,61.38,61.02,61.25,17524.0,61.08,61.38,61.02,61.25,17524.0
2019-12-19 13:00:00,61.21,61.36,61.06,61.34,40572.0,61.21,61.36,61.06,61.34,40572.0
2019-12-19 13:30:00,61.36,61.61,61.34,61.56,13881.0,61.36,61.61,61.34,61.56,13881.0
2019-12-19 14:00:00,61.55,61.76,61.53,61.55,73767.0,61.55,61.76,61.53,61.55,73767.0
2019-12-19 14:30:00,61.55,61.69,61.37,61.64,21415.0,61.55,61.69,61.37,61.64,21415.0
2019-12-19 15:00:00,61.67,61.77,61.58,61.6,12781.0,61.67,61.77,61.58,61.6,12781.0
2019-12-19 15:30:00,61.52,61.76,61.45,61.58,94325.0,61.52,61.76,61.45,61.58,94325.0
2019-12-20 09:30:00,61.52,61.66,61.0,61.23,66168.0,61.52,61.66,61.0,61.23,66168.0
2019-12-20 10:00:00,61.23,61.53,61.02,61.48,136382.0,61.23,61.53,61.02,61.48,136382.0
2019-12-20 10:30:00,61.42,62.0,61.4,61.74,42200.0,61.42,62.0,61.4,61.74,42200.0
2019-12-20 11:00:00,61.73,61.87,61.58,61.61,27063.0,61.73,61.87,61.58,61.61,27063.0
2019-12-20 11:30:00,61.65,61.75,61.19,61.19,18402.0,61.65,61.75,61.19,61.19,18402.0
2019-12-20 12:00:00,61.22,61.42,61.21,61.4,14324.0,61.22,61.42,61.21,61.4,14324.0
2019-12-20 12:30:00,61.4,61.54,61.38,61.49,8748.0,61.4,61.54,61.38,61.49,8748.0
2019-12-20 13:00:00,61.5,61.63,61.43,61.48,9478.0,61.5,61.63,61.43,61.48,9478.0
2019-12-20 13:30:00,61.5,61.66,61.49,61.58,12476.0,61.5,61.66,61.49,61.58,12476.0
2019-12-20 14:00:00,61.6,61.64,61.48,61.59,16231.0,61.6,61.64,61.48,61.59,16231.0
2019-12-20 14:30:00,61.6,61.72,61.5,61.61,22858.0,61.6,61.72,61.5,61.61,22858.0
2019-12-20 15:00:00,61.61,61.66,61.5,61.61,20201.0,61.61,61.66,61.5,61.61,20201.0
2019-12-20 15:30:00,61.63,61.7,61.48,61.61,78995.0,61.63,61.7,61.48,61.61,78995.0
2019-12-23 09:30:00,61.81,62.07,61.34,61.86,34915.0,61.81,62.07,61.34,61.86,34915.0
2019-12-23 10:00:00,61.9,62.0,61.17,61.41,83698.0,61.9,62.0,61.17,61.41,83698.0
2019-12-23 10:30:00,61.44,61.63,61.22,61.63,69088.0,61.44,61.63,61.22,61.63,69088.0
2019-12-23 11:00:00,61.65,61.79,61.54,61.65,38408.0,61.65,61.79,61.54,61.65,38408.0
2019-12-23 11:30:00,61.65,61.84,61.5,61.84,33801.0,61.65,61.84,61.5,61.84,33801.0
2019-12-23 12:00:00,61.8,62.16,61.77,62.09,25725.0,61.8,62.16,61.77,62.09,25725.0
2019-12-23 12:30:00,62.12,62.14,62.0,62.0,9125.0,62.12,62.14,62.0,62.0,9125.0
2019-12-23 13:00:00,62.02,62.24,62.0,62.24,9164.0,62.02,62.24,62.0,62.24,9164.0
2019-12-23 13:30:00,62.22,62.32,62.14,62.23,12379.0,62.22,62.32,62.14,62.23,12379.0
2019-12-23 14:00:00,62.29,62.38,62.18,62.2,11056.0,62.29,62.38,62.18,62.2,11056.0
2019-12-23 14:30:00,62.22,62.24,62.04,62.04,12459.0,62.22,62.24,62.04,62.04,12459.0
2019-12-23 15:00:00,62.01,62.23,62.0,62.14,27115.0,62.01,62.23,62.0,62.14,27115.0
2019-12-23 15:30:00,62.15,62.23,62.03,62.19,50910.0,62.15,62.23,62.03,62.19,50910.0
2019-12-24 09:30:00,61.98,62.27,61.15,61.15,35871.0,61.98,62.27,61.15,61.15,35871.0
2019-12-24 10:00:00,61.17,61.46,61.03,61.43,16949.0,61.17,61.46,61.03,61.43,16949.0
2019-12-24 10:30:00,61.44,61.49,61.2,61.26,10722.0,61.44,61.49,61.2,61.26,10722.0
2019-12-24 11:00:00,61.31,61.37,61.21,61.34,17789.0,61.31,61.37,61.21,61.34,17789.0
2019-12-24 11:30:00,61.34,61.4,61.25,61.28,16016.0,61.34,61.4,61.25,61.28,16016.0
2019-12-24 12:00:00,61.3,61.42,61.24,61.42,20759.0,61.3,61.42,61.24,61.42,20759.0
2019-12-24 12:30:00,61.42,61.88,61.42,61.88,28136.0,61.42,61.88,61.42,61.88,28136.0
2019-12-26 09:30:00,61.97,61.97,61.34,61.35,20999.0,61.97,61.97,61.34,61.35,20999.0
2019-12-26 10:00:00,61.32,61.64,61.31,61.6,11591.0,61.32,61.64,61.31,61.6,11591.0
2019-12-26 10:30:00,61.58,61.62,61.25,61.25,9775.0,61.58,61.62,61.25,61.25,9775.0
2019-12-26 11:00:00,61.27,61.65,61.23,61.5,20888.0,61.27,61.65,61.23,61.5,20888.0
2019-12-26 11:30:00,61.52,61.67,61.47,61.53,12118.0,61.52,61.67,61.47,61.53,12118.0
2019-12-26 12:00:00,61.49,61.58,61.33,61.34,15779.0,61.49,61.58,61.33,61.34,15779.0
2019-12-26 12:30:00,61.36,61.52,61.34,61.36,11998.0,61.36,61.52,61.34,61.36,11998.0
2019-12-26 13:00:00,61.35,61.5,61.33,61.41,10585.0,61.35,61.5,61.33,61.41,10585.0
2019-12-26 13:30:00,61.35,61.36,61.24,61.25,13756.0,61.35,61.36,61.24,61.25,13756.0
2019-12-26 14:00:00,61.25,61.38,61.25,61.38,9591.0,61.25,61.38,61.25,61.38,9591.0
2019-12-26 14:30:00,61.38,61.59,61.33,61.46,21553.0,61.38,61.59,61.33,61.46,21553.0
2019-12-26 15:00:00,61.46,61.48,61.34,61.38,27089.0,61.46,61.48,61.34,61.38,27089.0
2019-12-26 15:30:00,61.38,61.56,61.36,61.47,72563.0,61.38,61.56,61.36,61.47,72563.0
2019-12-27 09:30:00,61.5,61.6,60.63,61.1,71620.0,61.5,61.6,60.63,61.1,71620.0
2019-12-27 10:00:00,61.14,61.17,60.8,61.0,39935.0,61.14,61.17,60.8,61.0,39935.0
2019-12-27 10:30:00,60.98,61.08,60.95,60.99,28133.0,60.98,61.08,60.95,60.99,28133.0
2019-12-27 11:00:00,61.03,61.13,60.94,61.12,71512.0,61.03,61.13,60.94,61.12,71512.0
2019-12-27 11:30:00,61.16,61.21,60.99,61.07,25504.0,61.16,61.21,60.99,61.07,25504.0
2019-12-27 12:00:00,61.06,61.08,60.92,61.0,66344.0,61.06,61.08,60.92,61.0,66344.0
2019-12-27 12:30:00,61.0,61.04,60.92,61.01,48194.0,61.0,61.04,60.92,61.01,48194.0
2019-12-27 13:00:00,61.02,61.14,60.86,60.94,38012.0,61.02,61.14,60.86,60.94,38012.0
2019-12-27 13:30:00,60.97,61.03,60.69,60.69,12619.0,60.97,61.03,60.69,60.69,12619.0
2019-12-27 14:00:00,60.7,60.8,60.65,60.7,27483.0,60.7,60.8,60.65,60.7,27483.0
2019-12-27 14:30:00,60.7,60.86,60.67,60.86,42108.0,60.7,60.86,60.67,60.86,42108.0
2019-12-27 15:00:00,60.86,60.88,60.69,60.78,33175.0,60.86,60.88,60.69,60.78,33175.0
2019-12-27 15:30:00,60.77,60.85,60.73,60.78,75332.0,60.77,60.85,60.73,60.78,75332.0
2019-12-30 09:30:00,60.61,61.0,59.9,60.47,47292.0,60.61,61.0,59.9,60.47,47292.0
2019-12-30 10:00:00,60.44,60.44,60.0,60.07,62217.0,60.44,60.44,60.0,60.07,62217.0
2019-12-30 10:30:00,60.07,60.23,59.99,60.13,31613.0,60.07,60.23,59.99,60.13,31613.0
2019-12-30 11:00:00,60.11,60.22,59.96,60.22,54235.0,60.11,60.22,59.96,60.22,54235.0
2019-12-30 11:30:00,60.22,60.47,60.16,60.32,45498.0,60.22,60.47,60.16,60.32,45498.0
2019-12-30 12:00:00,60.33,60.57,60.28,60.53,20338.0,60.33,60.57,60.28,60.53,20338.0
2019-12-30 12:30:00,60.55,60.67,60.51,60.52,18602.0,60.55,60.67,60.51,60.52,18602.0
2019-12-30 13:00:00,60.5,60.5,60.23,60.25,26216.0,60.5,60.5,60.23,60.25,26216.0
2019-12-30 13:30:00,60.3,60.41,60.21,60.25,29162.0,60.3,60.41,60.21,60.25,29162.0
2019-12-30 14:00:00,60.24,60.31,60.15,60.26,32251.0,60.24,60.31,60.15,60.26,32251.0
2019-12-30 14:30:00,60.25,60.37,60.17,60.23,27540.0,60.25,60.37,60.17,60.23,27540.0
2019-12-30 15:00:00,60.23,60.32,60.19,60.28,33752.0,60.23,60.32,60.19,60.28,33752.0
2019-12-30 15:30:00,60.28,60.37,60.13,60.28,76180.0,60.28,60.37,60.13,60.28,76180.0
2019-12-31 09:30:00,59.91,60.4,59.85,60.2,36754.0,59.91,60.4,59.85,60.2,36754.0
2019-12-31 10:00:00,60.25,60.34,60.11,60.23,24441.0,60.25,60.34,60.11,60.23,24441.0
2019-12-31 10:30:00,60.23,60.31,60.09,60.26,26696.0,60.23,60.31,60.09,60.26,26696.0
2019-12-31 11:00:00,60.25,60.33,60.18,60.28,29102.0,60.25,60.33,60.18,60.28,29102.0
2019-12-31 11:30:00,60.26,60.33,60.24,60.32,22655.0,60.26,60.33,60.24,60.32,22655.0
2019-12-31 12:00:00,60.33,60.39,60.27,60.35,25415.0,60.33,60.39,60.27,60.35,25415.0
2019-12-31 12:30:00,60.36,60.38,60.31,60.34,12507.0,60.36,60.38,60.31,60.34,12507.0
2019-12-31 13:00:00,60.35,60.51,60.33,60.46,15464.0,60.35,60.51,60.33,60.46,15464.0
2019-12-31 13:30:00,60.45,60.51,60.38,60.39,23306.0,60.45,60.51,60.38,60.39,23306.0
2019-12-31 14:00:00,60.37,60.37,60.25,60.32,29177.0,60.37,60.37,60.25,60.32,29177.0
2019-12-31 14:30:00,60.31,60.4,60.24,60.26,25564.0,60.31,60.4,60.24,60.26,25564.0
2019-12-31 15:00:00,60.25,60.4,60.23,60.26,39164.0,60.25,60.4,60.23,60.26,39164.0
2019-12-31 15:30:00,60.25,60.51,60.23,60.37,77164.0,60.25,60.51,60.23,60.37,77164.0
2020-01-02 09:30:00,60.89,60.89,60.01,60.36,78254.0,60.89,60.89,60.01,60.36,78254.0
2020-01-02 10:00:00,60.38,60.43,60.0,60.22,59375.0,60.38,60.43,60.0,60.22,59375.0
2020-01-02 10:30:00,60.22,60.71,60.07,60.65,81931.0,60.22,60.71,60.07,60.65,81931.0
2020-01-02 11:00:00,60.65,60.68,60.37,60.54,41154.0,60.65,60.68,60.37,60.54,41154.0
2020-01-02 11:30:00,60.52,60.55,60.28,60.42,38419.0,60.52,60.55,60.28,60.42,38419.0
2020-01-02 12:00:00,60.42,60.52,60.22,60.28,31687.0,60.42,60.52,60.22,60.28,31687.0
2020-01-02 12:30:00,60.32,60.48,60.27,60.44,35456.0,60.32,60.48,60.27,60.44,35456.0
2020-01-02 13:00:00,60.44,60.48,60.38,60.42,18527.0,60.44,60.48,60.38,60.42,18527.0
2020-01-02 13:30:00,60.45,60.48,60.34,60.4,22284.0,60.45,60.48,60.34,60.4,22284.0
2020-01-02 14:00:00,60.4,60.8,60.4,60.48,31945.0,60.4,60.8,60.4,60.48,31945.0
2020-01-02 14:30:00,60.46,60.81,60.42,60.78,23755.0,60.46,60.81,60.42,60.78,23755.0
2020-01-02 15:00:00,60.76,60.78,60.6,60.63,34247.0,60.76,60.78,60.6,60.63,34247.0
2020-01-02 15:30:00,60.63,61.02,60.62,60.89,99656.0,60.63,61.02,60.62,60.89,99656.0
2020-01-03 09:30:00,59.98,60.78,59.78,60.56,41223.0,59.98,60.78,59.78,60.56,41223.0
2020-01-03 10:00:00,60.56,60.77,60.44,60.73,24522.0,60.56,60.77,60.44,60.73,24522.0
2020-01-03 10:30:00,60.77,61.17,60.73,60.83,25658.0,60.77,61.17,60.73,60.83,25658.0
2020-01-03 11:00:00,60.83,60.83,60.43,60.63,17086.0,60.83,60.83,60.43,60.63,17086.0
2020-01-03 11:30:00,60.64,60.89,60.5,60.73,40871.0,60.64,60.89,60.5,60.73,40871.0
2020-01-03 12:00:00,60.73,60.9,60.67,60.86,21780.0,60.73,60.9,60.67,60.86,21780.0
2020-01-03 12:30:00,60.85,61.06,60.83,60.98,15694.0,60.85,61.06,60.83,60.98,15694.0
2020-01-03 13:00:00,60.97,61.03,60.73,60.76,12467.0,60.97,61.03,60.73,60.76,12467.0
2020-01-03 13:30:00,60.75,60.79,60.55,60.65,26247.0,60.75,60.79,60.55,60.65,26247.0
2020-01-03 14:00:00,60.65,60.65,60.4,60.55,19581.0,60.65,60.65,60.4,60.55,19581.0
2020-01-03 14:30:00,60.55,60.61,60.37,60.59,26149.0,60.55,60.61,60.37,60.59,26149.0
2020-01-03 15:00:00,60.61,60.68,60.42,60.48,32926.0,60.61,60.68,60.42,60.48,32926.0
2020-01-03 15:30:00,60.47,60.61,60.38,60.52,101078.0,60.47,60.61,60.38,60.52,101078.0
2020-01-06 09:30:00,59.87,60.57,59.25,59.77,78453.0,59.87,60.57,59.25,59.77,78453.0
2020-01-06 10:00:00,59.67,60.04,59.64,59.83,31503.0,59.67,60.04,59.64,59.83,31503.0
2020-01-06 10:30:00,59.81,60.1,59.78,60.0,23307.0,59.81,60.1,59.78,60.0,23307.0
2020-01-06 11:00:00,59.97,59.99,59.83,59.9,19543.0,59.97,59.99,59.83,59.9,19543.0
2020-01-06 11:30:00,59.93,60.27,59.9,60.27,15279.0,59.93,60.27,59.9,60.27,15279.0
2020-01-06 12:00:00,60.25,60.29,60.07,60.07,14003.0,60.25,60.29,60.07,60.07,14003.0
2020-01-06 12:30:00,60.05,60.19,60.05,60.18,12074.0,60.05,60.19,60.05,60.18,12074.0
2020-01-06 13:00:00,60.18,60.28,60.14,60.15,10856.0,60.18,60.28,60.14,60.15,10856.0
2020-01-06 13:30:00,60.16,60.34,60.16,60.25,13652.0,60.16,60.34,60.16,60.25,13652.0
2020-01-06 14:00:00,60.25,60.45,60.18,60.41,13232.0,60.25,60.45,60.18,60.41,13232.0
2020-01-06 14:30:00,60.41,60.43,60.22,60.35,18136.0,60.41,60.43,60.22,60.35,18136.0
2020-01-06 15:00:00,60.35,60.46,60.25,60.29,18914.0,60.35,60.46,60.25,60.29,18914.0
2020-01-06 15:30:00,60.27,60.64,60.22,60.47,74393.0,60.27,60.64,60.22,60.47,74393.0
2020-01-07 09:30:00,60.51,60.97,60.15,60.29,34998.0,60.51,60.97,60.15,60.29,34998.0
2020-01-07 10:00:00,60.39,60.81,60.34,60.81,16459.0,60.39,60.81,60.34,60.81,16459.0
2020-01-07 10:30:00,60.81,61.07,60.59,60.98,17807.0,60.81,61.07,60.59,60.98,17807.0
2020-01-07 11:00:00,60.97,61.04,60.88,61.04,28132.0,60.97,61.04,60.88,61.04,28132.0
2020-01-07 11:30:00,61.01,61.09,60.94,61.05,22287.0,61.01,61.09,60.94,61.05,22287.0
2020-01-07 12:00:00,61.05,61.39,61.03,61.36,13147.0,61.05,61.39,61.03,61.36,13147.0
2020-01-07 12:30:00,61.39,61.62,61.28,61.4,18333.0,61.39,61.62,61.28,61.4,18333.0
2020-01-07 13:00:00,61.41,61.44,61.14,61.23,16200.0,61.41,61.44,61.14,61.23,16200.0
2020-01-07 13:30:00,61.25,61.33,61.12,61.13,21369.0,61.25,61.33,61.12,61.13,21369.0
2020-01-07 14:00:00,61.14,61.23,61.01,61.07,17060.0,61.14,61.23,61.01,61.07,17060.0
2020-01-07 14:30:00,61.06,61.29,61.03,61.1,58149.0,61.06,61.29,61.03,61.1,58149.0
2020-01-07 15:00:00,61.14,61.25,61.1,61.25,25947.0,61.14,61.25,61.1,61.25,25947.0
2020-01-07 15:30:00,61.25,61.39,61.18,61.18,91268.0,61.25,61.39,61.18,61.18,91268.0
2020-01-08 09:30:00,60.95,61.76,60.95,61.71,34703.0,60.95,61.76,60.95,61.71,34703.0
2020-01-08 10:00:00,61.75,62.15,61.74,62.05,40148.0,61.75,62.15,61.74,62.05,40148.0
2020-01-08 10:30:00,62.04,62.24,61.97,62.18,27104.0,62.04,62.24,61.97,62.18,27104.0
2020-01-08 11:00:00,62.17,62.19,61.97,62.16,25471.0,62.17,62.19,61.97,62.16,25471.0
2020-01-08 11:30:00,62.11,62.28,62.03,62.15,31965.0,62.11,62.28,62.03,62.15,31965.0
2020-01-08 12:00:00,62.18,62.37,62.18,62.3,19729.0,62.18,62.37,62.18,62.3,19729.0
2020-01-08 12:30:00,62.3,62.38,62.18,62.37,15643.0,62.3,62.38,62.18,62.37,15643.0
2020-01-08 13:00:00,62.37,62.42,62.28,62.28,32231.0,62.37,62.42,62.28,62.28,32231.0
2020-01-08 13:30:00,62.29,62.31,62.19,62.19,14860.0,62.29,62.31,62.19,62.19,14860.0
2020-01-08 14:00:00,62.23,62.38,62.17,62.32,21564.0,62.23,62.38,62.17,62.32,21564.0
2020-01-08 14:30:00,62.3,62.35,62.16,62.21,37622.0,62.3,62.35,62.16,62.21,37622.0
2020-01-08 15:00:00,62.23,62.65,62.15,62.61,59383.0,62.23,62.65,62.15,62.61,59383.0
2020-01-08 15:30:00,62.58,62.65,62.37,62.4,72882.0,62.58,62.65,62.37,62.4,72882.0
2020-01-09 09:30:00,62.78,64.34,62.67,63.88,70197.0,62.78,64.34,62.67,63.88,70197.0
2020-01-09 10:00:00,63.9,64.13,63.74,63.86,53481.0,63.9,64.13,63.74,63.86,53481.0
2020-01-09 10:30:00,63.87,64.08,63.5,63.64,38032.0,63.87,64.08,63.5,63.64,38032.0
2020-01-09 11:00:00,63.64,63.65,63.43,63.56,23736.0,63.64,63.65,63.43,63.56,23736.0
2020-01-09 11:30:00,63.59,63.67,63.46,63.55,20884.0,63.59,63.67,63.46,63.55,20884.0
2020-01-09 12:00:00,63.55,63.65,63.16,63.31,23292.0,63.55,63.65,63.16,63.31,23292.0
2020-01-09 12:30:00,63.33,63.39,62.92,63.35,29027.0,63.33,63.39,62.92,63.35,29027.0
2020-01-09 13:00:00,63.39,63.43,62.91,63.02,24611.0,63.39,63.43,62.91,63.02,24611.0
2020-01-09 13:30:00,63.04,63.2,62.97,63.17,17753.0,63.04,63.2,62.97,63.17,17753.0
2020-01-09 14:00:00,63.15,63.24,63.06,63.18,15334.0,63.15,63.24,63.06,63.18,15334.0
2020-01-09 14:30:00,63.26,63.51,63.21,63.41,25102.0,63.26,63.51,63.21,63.41,25102.0
2020-01-09 15:00:00,63.41,63.45,63.25,63.38,17371.0,63.41,63.45,63.25,63.38,17371.0
2020-01-09 15:30:00,63.38,63.38,63.13,63.24,66926.0,63.38,63.38,63.13,63.24,66926.0
2020-01-10 09:30:00,63.45,64.33,63.24,63.85,57396.0,63.45,64.33,63.24,63.85,57396.0
2020-01-10 10:00:00,63.92,64.09,63.78,63.86,46310.0,63.92,64.09,63.78,63.86,46310.0
2020-01-10 10:30:00,63.85,63.97,63.66,63.85,16977.0,63.85,63.97,63.66,63.85,16977.0
2020-01-10 11:00:00,63.82,63.82,63.41,63.41,31283.0,63.82,63.82,63.41,63.41,31283.0
2020-01-10 11:30:00,63.4,63.56,63.24,63.33,26033.0,63.4,63.56,63.24,63.33,26033.0
2020-01-10 12:00:00,63.3,63.44,62.94,63.43,21882.0,63.3,63.44,62.94,63.43,21882.0
2020-01-10 12:30:00,63.43,63.5,63.23,63.33,21935.0,63.43,63.5,63.23,63.33,21935.0
2020-01-10 13:00:00,63.35,63.53,63.26,63.43,14584.0,63.35,63.53,63.26,63.43,14584.0
2020-01-10 13:30:00,63.42,63.44,63.25,63.38,15120.0,63.42,63.44,63.25,63.38,15120.0
2020-01-10 14:00:00,63.4,63.48,63.25,63.3,17964.0,63.4,63.48,63.25,63.3,17964.0
2020-01-10 14:30:00,63.3,63.33,63.03,63.1,19470.0,63.3,63.33,63.03,63.1,19470.0
2020-01-10 15:00:00,63.09,63.14,62.74,62.87,22468.0,63.09,63.14,62.74,62.87,22468.0
2020-01-10 15:30:00,62.87,62.87,62.56,62.67,104329.0,62.87,62.87,62.56,62.67,104329.0
2020-01-13 09:30:00,62.6,62.85,61.66,62.61,118854.0,62.6,62.85,61.66,62.61,118854.0
2020-01-13 10:00:00,62.7,62.71,62.03,62.4,42856.0,62.7,62.71,62.03,62.4,42856.0
2020-01-13 10:30:00,62.43,62.76,62.25,62.5,78888.0,62.43,62.76,62.25,62.5,78888.0
2020-01-13 11:00:00,62.4,62.59,62.32,62.42,31214.0,62.4,62.59,62.32,62.42,31214.0
2020-01-13 11:30:00,62.39,62.77,62.3,62.41,43584.0,62.39,62.77,62.3,62.41,43584.0
2020-01-13 12:00:00,62.38,62.86,62.35,62.8,37765.0,62.38,62.86,62.35,62.8,37765.0
2020-01-13 12:30:00,62.79,63.01,62.61,62.96,41398.0,62.79,63.01,62.61,62.96,41398.0
2020-01-13 13:00:00,62.95,63.0,62.61,62.61,25381.0,62.95,63.0,62.61,62.61,25381.0
2020-01-13 13:30:00,62.63,62.64,62.38,62.51,21748.0,62.63,62.64,62.38,62.51,21748.0
2020-01-13 14:00:00,62.5,62.79,62.45,62.74,25708.0,62.5,62.79,62.45,62.74,25708.0
2020-01-13 14:30:00,62.72,62.76,62.45,62.58,49932.0,62.72,62.76,62.45,62.58,49932.0
2020-01-13 15:00:00,62.58,62.89,62.54,62.74,47437.0,62.58,62.89,62.54,62.74,47437.0
2020-01-13 15:30:00,62.73,62.91,62.7,62.78,85462.0,62.73,62.91,62.7,62.78,85462.0
2020-01-14 09:30:00,62.46,62.87,62.03,62.32,33826.0,62.46,62.87,62.03,62.32,33826.0
2020-01-14 10:00:00,62.3,62.78,62.27,62.74,20755.0,62.3,62.78,62.27,62.74,20755.0
2020-01-14 10:30:00,62.83,62.83,62.54,62.69,13673.0,62.83,62.83,62.54,62.69,13673.0
2020-01-14 11:00:00,62.72,62.97,62.72,62.97,22320.0,62.72,62.97,62.72,62.97,22320.0
2020-01-14 11:30:00,63.0,63.34,62.93,63.22,46700.0,63.0,63.34,62.93,63.22,46700.0
2020-01-14 12:00:00,63.2,63.67,63.2,63.42,15830.0,63.2,63.67,63.2,63.42,15830.0
2020-01-14 12:30:00,63.4,63.64,63.4,63.6,13018.0,63.4,63.64,63.4,63.6,13018.0
2020-01-14 13:00:00,63.63,63.92,63.57,63.82,14387.0,63.63,63.92,63.57,63.82,14387.0
2020-01-14 13:30:00,63.83,63.89,63.39,63.48,14067.0,63.83,63.89,63.39,63.48,14067.0
2020-01-14 14:00:00,63.44,63.66,63.25,63.66,18001.0,63.44,63.66,63.25,63.66,18001.0
2020-01-14 14:30:00,63.66,63.7,63.34,63.36,26438.0,63.66,63.7,63.34,63.36,26438.0
2020-01-14 15:00:00,63.39,63.45,63.22,63.32,38889.0,63.39,63.45,63.22,63.32,38889.0
2020-01-14 15:30:00,63.33,63.46,63.25,63.45,93481.0,63.33,63.46,63.25,63.45,93481.0
2020-01-15 09:30:00,63.41,64.26,63.41,64.15,44612.0,63.41,64.26,63.41,64.15,44612.0
2020-01-15 10:00:00,64.15,64.17,63.35,63.42,54923.0,64.15,64.17,63.35,63.42,54923.0
2020-01-15 10:30:00,63.43,63.56,63.21,63.45,29563.0,63.43,63.56,63.21,63.45,29563.0
2020-01-15 11:00:00,63.5,63.53,62.76,62.92,39229.0,63.5,63.53,62.76,62.92,39229.0
2020-01-15 11:30:00,62.99,63.19,62.93,63.04,22968.0,62.99,63.19,62.93,63.04,22968.0
2020-01-15 12:00:00,63.02,63.12,62.96,63.04,22154.0,63.02,63.12,62.96,63.04,22154.0
2020-01-15 12:30:00,63.04,63.1,62.59,62.66,16213.0,63.04,63.1,62.59,62.66,16213.0
2020-01-15 13:00:00,62.64,62.68,62.19,62.2,32968.0,62.64,62.68,62.19,62.2,32968.0
2020-01-15 13:30:00,62.19,62.43,62.0,62.08,23725.0,62.19,62.43,62.0,62.08,23725.0
2020-01-15 14:00:00,62.09,62.59,62.0,62.55,22564.0,62.09,62.59,62.0,62.55,22564.0
2020-01-15 14:30:00,62.53,62.54,62.09,62.21,20668.0,62.53,62.54,62.09,62.21,20668.0
2020-01-15 15:00:00,62.18,62.25,61.95,62.1,46355.0,62.18,62.25,61.95,62.1,46355.0
2020-01-15 15:30:00,62.11,62.22,62.01,62.07,117573.0,62.11,62.22,62.01,62.07,117573.0
2020-01-16 09:30:00,62.58,62.58,61.38,61.55,96850.0,62.58,62.58,61.38,61.55,96850.0
2020-01-16 10:00:00,61.54,61.95,61.36,61.66,96484.0,61.54,61.95,61.36,61.66,96484.0
2020-01-16 10:30:00,61.65,62.2,61.65,62.03,74762.0,61.65,62.2,61.65,62.03,74762.0
2020-01-16 11:00:00,62.05,62.06,61.59,61.75,50693.0,62.05,62.06,61.59,61.75,50693.0
2020-01-16 11:30:00,61.75,61.8,61.58,61.62,42215.0,61.75,61.8,61.58,61.62,42215.0
2020-01-16 12:00:00,61.62,61.66,61.07,61.09,88400.0,61.62,61.66,61.07,61.09,88400.0
2020-01-16 12:30:00,61.08,61.1,60.8,60.87,51382.0,61.08,61.1,60.8,60.87,51382.0
2020-01-16 13:00:00,60.87,61.38,60.82,61.2,36494.0,60.87,61.38,60.82,61.2,36494.0
2020-01-16 13:30:00,61.22,61.26,61.11,61.14,40032.0,61.22,61.26,61.11,61.14,40032.0
2020-01-16 14:00:00,61.14,61.28,61.11,61.14,48813.0,61.14,61.28,61.11,61.14,48813.0
2020-01-16 14:30:00,61.13,61.55,61.12,61.22,54121.0,61.13,61.55,61.12,61.22,54121.0
2020-01-16 15:00:00,61.23,61.35,61.16,61.35,51434.0,61.23,61.35,61.16,61.35,51434.0
2020-01-16 15:30:00,61.34,61.48,61.31,61.45,195916.0,61.34,61.48,61.31,61.45,195916.0
2020-01-17 09:30:00,61.71,61.78,60.96,61.09,117236.0,61.71,61.78,60.96,61.09,117236.0
2020-01-17 10:00:00,61.1,61.35,61.01,61.12,68343.0,61.1,61.35,61.01,61.12,68343.0
2020-01-17 10:30:00,61.12,61.22,60.75,60.85,109601.0,61.12,61.22,60.75,60.85,109601.0
2020-01-17 11:00:00,60.82,61.01,60.69,60.92,61296.0,60.82,61.01,60.69,60.92,61296.0
2020-01-17 11:30:00,60.91,60.98,60.63,60.67,63051.0,60.91,60.98,60.63,60.67,63051.0
2020-01-17 12:00:00,60.67,60.69,60.26,60.33,96448.0,60.67,60.69,60.26,60.33,96448.0
2020-01-17 12:30:00,60.32,60.32,60.11,60.17,47289.0,60.32,60.32,60.11,60.17,47289.0
2020-01-17 13:00:00,60.16,60.21,60.0,60.21,55558.0,60.16,60.21,60.0,60.21,55558.0
2020-01-17 13:30:00,60.21,60.48,60.16,60.47,69684.0,60.21,60.48,60.16,60.47,69684.0
2020-01-17 14:00:00,60.46,60.51,60.14,60.22,117827.0,60.46,60.51,60.14,60.22,117827.0
2020-01-17 14:30:00,60.22,60.24,60.04,60.07,71232.0,60.22,60.24,60.04,60.07,71232.0
2020-01-17 15:00:00,60.08,60.13,59.95,59.98,95344.0,60.08,60.13,59.95,59.98,95344.0
2020-01-17 15:30:00,60.0,60.17,59.93,60.15,211829.0,60.0,60.17,59.93,60.15,211829.0
2020-01-21 09:30:00,59.94,60.44,58.69,59.99,166547.0,59.94,60.44,58.69,59.99,166547.0
2020-01-21 10:00:00,59.99,60.4,59.89,60.25,77663.0,59.99,60.4,59.89,60.25,77663.0
2020-01-21 10:30:00,60.25,60.32,59.84,59.84,91405.0,60.25,60.32,59.84,59.84,91405.0
2020-01-21 11:00:00,59.84,60.25,59.76,60.11,40538.0,59.84,60.25,59.76,60.11,40538.0
2020-01-21 11:30:00,60.1,60.45,60.1,60.17,46953.0,60.1,60.45,60.1,60.17,46953.0
2020-01-21 12:00:00,60.19,60.51,60.17,60.33,44237.0,60.19,60.51,60.17,60.33,44237.0
2020-01-21 12:30:00,60.33,60.38,60.18,60.19,32084.0,60.33,60.38,60.18,60.19,32084.0
2020-01-21 13:00:00,60.17,60.33,60.17,60.3,27564.0,60.17,60.33,60.17,60.3,27564.0
2020-01-21 13:30:00,60.31,60.4,60.22,60.31,32470.0,60.31,60.4,60.22,60.31,32470.0
2020-01-21 14:00:00,60.28,60.52,60.2,60.21,46433.0,60.28,60.52,60.2,60.21,46433.0
2020-01-21 14:30:00,60.21,60.31,60.14,60.28,64665.0,60.21,60.31,60.14,60.28,64665.0
2020-01-21 15:00:00,60.28,60.35,60.07,60.14,68851.0,60.28,60.35,60.07,60.14,68851.0
2020-01-21 15:30:00,60.14,60.25,60.0,60.02,158188.0,60.14,60.25,60.0,60.02,158188.0
2020-01-22 09:30:00,61.59,62.61,61.03,62.45,98803.0,61.59,62.61,61.03,62.45,98803.0
2020-01-22 10:00:00,62.44,62.98,62.08,62.32,72786.0,62.44,62.98,62.08,62.32,72786.0
2020-01-22 10:30:00,62.33,62.81,62.33,62.78,41372.0,62.33,62.81,62.33,62.78,41372.0
2020-01-22 11:00:00,62.78,62.78,61.88,61.95,31355.0,62.78,62.78,61.88,61.95,31355.0
2020-01-22 11:30:00,61.97,62.16,61.73,61.78,44174.0,61.97,62.16,61.73,61.78,44174.0
2020-01-22 12:00:00,61.74,61.9,61.54,61.71,20664.0,61.74,61.9,61.54,61.71,20664.0
2020-01-22 12:30:00,61.69,61.72,61.46,61.59,17567.0,61.69,61.72,61.46,61.59,17567.0
2020-01-22 13:00:00,61.58,61.69,61.48,61.52,18673.0,61.58,61.69,61.48,61.52,18673.0
2020-01-22 13:30:00,61.51,61.71,61.48,61.48,25048.0,61.51,61.71,61.48,61.48,25048.0
2020-01-22 14:00:00,61.48,61.82,61.48,61.73,23087.0,61.48,61.82,61.48,61.73,23087.0
2020-01-22 14:30:00,61.7,61.74,61.47,61.51,28680.0,61.7,61.74,61.47,61.51,28680.0
2020-01-22 15:00:00,61.48,61.55,61.28,61.47,56915.0,61.48,61.55,61.28,61.47,56915.0
2020-01-22 15:30:00,61.46,61.46,61.17,61.23,93484.0,61.46,61.46,61.17,61.23,93484.0
2020-01-23 09:30:00,61.06,61.36,60.51,60.85,41202.0,61.06,61.36,60.51,60.85,41202.0
2020-01-23 10:00:00,60.85,61.17,60.56,61.16,23146.0,60.85,61.17,60.56,61.16,23146.0
2020-01-23 10:30:00,61.15,61.15,60.76,60.79,27138.0,61.15,61.15,60.76,60.79,27138.0
2020-01-23 11:00:00,60.8,60.8,60.34,60.62,31180.0,60.8,60.8,60.34,60.62,31180.0
2020-01-23 11:30:00,60.62,60.88,60.55,60.87,18851.0,60.62,60.88,60.55,60.87,18851.0
2020-01-23 12:00:00,60.86,60.87,60.62,60.84,14712.0,60.86,60.87,60.62,60.84,14712.0
2020-01-23 12:30:00,60.86,60.9,60.43,60.48,19546.0,60.86,60.9,60.43,60.48,19546.0
2020-01-23 13:00:00,60.51,60.65,60.46,60.62,15777.0,60.51,60.65,60.46,60.62,15777.0
2020-01-23 13:30:00,60.61,60.76,60.54,60.55,21573.0,60.61,60.76,60.54,60.55,21573.0
2020-01-23 14:00:00,60.55,60.64,60.52,60.57,16840.0,60.55,60.64,60.52,60.57,16840.0
2020-01-23 14:30:00,60.57,60.81,60.54,60.79,23663.0,60.57,60.81,60.54,60.79,23663.0
2020-01-23 15:00:00,60.8,60.85,60.61,60.63,26303.0,60.8,60.85,60.61,60.63,26303.0
2020-01-23 15:30:00,60.62,60.74,60.38,60.39,101443.0,60.62,60.74,60.38,60.39,101443.0
2020-01-24 09:30:00,60.53,61.0,60.14,60.76,50641.0,60.53,61.0,60.14,60.76,50641.0
2020-01-24 10:00:00,60.74,60.84,60.12,60.12,29530.0,60.74,60.84,60.12,60.12,29530.0
2020-01-24 10:30:00,60.1,60.21,60.01,60.08,34585.0,60.1,60.21,60.01,60.08,34585.0
2020-01-24 11:00:00,60.09,60.11,59.56,59.73,42233.0,60.09,60.11,59.56,59.73,42233.0
2020-01-24 11:30:00,59.7,59.94,59.69,59.78,34084.0,59.7,59.94,59.69,59.78,34084.0
2020-01-24 12:00:00,59.75,59.76,59.13,59.52,45419.0,59.75,59.76,59.13,59.52,45419.0
2020-01-24 12:30:00,59.51,59.86,59.51,59.84,22105.0,59.51,59.86,59.51,59.84,22105.0
2020-01-24 13:00:00,59.83,59.85,59.61,59.78,21583.0,59.83,59.85,59.61,59.78,21583.0
2020-01-24 13:30:00,59.77,59.77,59.45,59.71,43847.0,59.77,59.77,59.45,59.71,43847.0
2020-01-24 14:00:00,59.76,59.83,59.22,59.28,36481.0,59.76,59.83,59.22,59.28,36481.0
2020-01-24 14:30:00,59.3,59.75,59.25,59.69,41289.0,59.3,59.75,59.25,59.69,41289.0
2020-01-24 15:00:00,59.7,59.73,59.46,59.46,24087.0,59.7,59.73,59.46,59.46,24087.0
2020-01-24 15:30:00,59.46,59.63,59.34,59.42,122435.0,59.46,59.63,59.34,59.42,122435.0
2020-01-27 09:30:00,58.82,59.49,58.25,59.34,60400.0,58.82,59.49,58.25,59.34,60400.0
2020-01-27 10:00:00,59.34,59.48,58.89,59.41,23922.0,59.34,59.48,58.89,59.41,23922.0
2020-01-27 10:30:00,59.4,59.42,59.07,59.3,41560.0,59.4,59.42,59.07,59.3,41560.0
2020-01-27 11:00:00,59.25,59.4,59.08,59.16,17870.0,59.25,59.4,59.08,59.16,17870.0
2020-01-27 11:30:00,59.15,59.3,58.96,59.14,31785.0,59.15,59.3,58.96,59.14,31785.0
2020-01-27 12:00:00,59.15,59.23,59.0,59.05,20560.0,59.15,59.23,59.0,59.05,20560.0
2020-01-27 12:30:00,59.05,59.27,58.98,59.13,27663.0,59.05,59.27,58.98,59.13,27663.0
2020-01-27 13:00:00,59.14,59.34,59.04,59.28,21703.0,59.14,59.34,59.04,59.28,21703.0
2020-01-27 13:30:00,59.27,59.5,59.25,59.41,19234.0,59.27,59.5,59.25,59.41,19234.0
2020-01-27 14:00:00,59.39,59.77,59.34,59.77,21422.0,59.39,59.77,59.34,59.77,21422.0
2020-01-27 14:30:00,59.77,59.79,59.33,59.43,30989.0,59.77,59.79,59.33,59.43,30989.0
2020-01-27 15:00:00,59.42,59.43,59.2,59.27,22242.0,59.42,59.43,59.2,59.27,22242.0
2020-01-27 15:30:00,59.25,59.42,59.06,59.1,88357.0,59.25,59.42,59.06,59.1,88357.0
2020-01-28 09:30:00,59.54,60.11,59.54,59.93,28532.0,59.54,60.11,59.54,59.93,28532.0
2020-01-28 10:00:00,59.93,60.43,59.84,60.18,19953.0,59.93,60.43,59.84,60.18,19953.0
2020-01-28 10:30:00,60.18,60.34,60.05,60.2,15867.0,60.18,60.34,60.05,60.2,15867.0
2020-01-28 11:00:00,60.15,60.21,59.83,59.95,20090.0,60.15,60.21,59.83,59.95,20090.0
2020-01-28 11:30:00,59.94,60.01,59.73,59.84,11120.0,59.94,60.01,59.73,59.84,11120.0
2020-01-28 12:00:00,59.82,60.01,59.73,60.0,11484.0,59.82,60.01,59.73,60.0,11484.0
2020-01-28 12:30:00,59.96,59.99,59.72,59.77,8709.0,59.96,59.99,59.72,59.77,8709.0
2020-01-28 13:00:00,59.74,59.75,59.61,59.64,8638.0,59.74,59.75,59.61,59.64,8638.0
2020-01-28 13:30:00,59.65,59.91,59.62,59.7,19627.0,59.65,59.91,59.62,59.7,19627.0
2020-01-28 14:00:00,59.72,60.08,59.72,59.89,20875.0,59.72,60.08,59.72,59.89,20875.0
2020-01-28 14:30:00,59.89,60.14,59.89,59.95,16343.0,59.89,60.14,59.89,59.95,16343.0
2020-01-28 15:00:00,59.89,60.18,59.79,60.08,13133.0,59.89,60.18,59.79,60.08,13133.0
2020-01-28 15:30:00,60.14,60.14,59.82,59.91,48164.0,60.14,60.14,59.82,59.91,48164.0
2020-01-29 09:30:00,59.99,60.47,59.59,60.05,29738.0,59.99,60.47,59.59,60.05,29738.0
2020-01-29 10:00:00,60.05,60.32,59.87,60.23,13033.0,60.05,60.32,59.87,60.23,13033.0
2020-01-29 10:30:00,60.33,60.48,60.16,60.45,22611.0,60.33,60.48,60.16,60.45,22611.0
2020-01-29 11:00:00,60.45,60.67,60.44,60.62,29810.0,60.45,60.67,60.44,60.62,29810.0
2020-01-29 11:30:00,60.63,60.74,60.47,60.7,31694.0,60.63,60.74,60.47,60.7,31694.0
2020-01-29 12:00:00,60.68,60.9,60.68,60.87,11927.0,60.68,60.9,60.68,60.87,11927.0
2020-01-29 12:30:00,60.87,60.95,60.81,60.86,10611.0,60.87,60.95,60.81,60.86,10611.0
2020-01-29 13:00:00,60.84,61.13,60.73,61.01,19794.0,60.84,61.13,60.73,61.01,19794.0
2020-01-29 13:30:00,61.01,61.16,60.97,61.09,12736.0,61.01,61.16,60.97,61.09,12736.0
2020-01-29 14:00:00,61.09,61.23,60.85,60.97,20103.0,61.09,61.23,60.85,60.97,20103.0
2020-01-29 14:30:00,60.96,61.18,60.95,61.06,13716.0,60.96,61.18,60.95,61.06,13716.0
2020-01-29 15:00:00,61.05,61.18,60.91,61.01,21711.0,61.05,61.18,60.91,61.01,21711.0
2020-01-29 15:30:00,60.99,61.09,60.69,60.78,80321.0,60.99,61.09,60.69,60.78,80321.0
2020-01-30 09:30:00,60.17,60.51,59.27,59.46,123958.0,60.17,60.51,59.27,59.46,123958.0
2020-01-30 10:00:00,59.45,59.87,59.41,59.64,30222.0,59.45,59.87,59.41,59.64,30222.0
2020-01-30 10:30:00,59.58,59.61,58.86,58.96,49333.0,59.58,59.61,58.86,58.96,49333.0
2020-01-30 11:00:00,58.92,59.11,58.89,59.02,21588.0,58.92,59.11,58.89,59.02,21588.0
2020-01-30 11:30:00,59.0,59.27,58.96,59.14,28689.0,59.0,59.27,58.96,59.14,28689.0
2020-01-30 12:00:00,59.12,59.32,59.05,59.2,17961.0,59.12,59.32,59.05,59.2,17961.0
2020-01-30 12:30:00,59.17,59.37,59.13,59.34,14202.0,59.17,59.37,59.13,59.34,14202.0
2020-01-30 13:00:00,59.28,59.39,59.18,59.21,31049.0,59.28,59.39,59.18,59.21,31049.0
2020-01-30 13:30:00,59.19,59.24,59.03,59.12,37819.0,59.19,59.24,59.03,59.12,37819.0
2020-01-30 14:00:00,59.12,59.26,59.04,59.22,277364.0,59.12,59.26,59.04,59.22,277364.0
2020-01-30 14:30:00,59.19,59.32,59.02,59.14,18604.0,59.19,59.32,59.02,59.14,18604.0
2020-01-30 15:00:00,59.13,59.38,59.05,59.34,23568.0,59.13,59.38,59.05,59.34,23568.0
2020-01-30 15:30:00,59.33,59.7,59.31,59.58,106722.0,59.33,59.7,59.31,59.58,106722.0
2020-01-31 09:30:00,59.38,59.76,58.59,59.01,86335.0,59.38,59.76,58.59,59.01,86335.0
2020-01-31 10:00:00,58.88,58.88,58.37,58.4,31873.0,58.88,58.88,58.37,58.4,31873.0
2020-01-31 10:30:00,58.42,58.67,58.18,58.36,35145.0,58.42,58.67,58.18,58.36,35145.0
2020-01-31 11:00:00,58.36,58.45,57.96,58.05,24956.0,58.36,58.45,57.96,58.05,24956.0
2020-01-31 11:30:00,58.07,58.55,58.0,58.55,29986.0,58.07,58.55,58.0,58.55,29986.0
2020-01-31 12:00:00,58.54,58.6,58.37,58.38,13738.0,58.54,58.6,58.37,58.38,13738.0
2020-01-31 12:30:00,58.4,58.46,58.28,58.36,69047.0,58.4,58.46,58.28,58.36,69047.0
2020-01-31 13:00:00,58.34,58.44,58.16,58.28,11876.0,58.34,58.44,58.16,58.28,11876.0
2020-01-31 13:30:00,58.24,58.33,58.03,58.3,28513.0,58.24,58.33,58.03,58.3,28513.0
2020-01-31 14:00:00,58.34,58.54,58.22,58.3,30179.0,58.34,58.54,58.22,58.3,30179.0
2020-01-31 14:30:00,58.28,58.46,58.12,58.25,77084.0,58.28,58.46,58.12,58.25,77084.0
2020-01-31 15:00:00,58.25,58.47,58.13,58.28,28067.0,58.25,58.47,58.13,58.28,28067.0
2020-01-31 15:30:00,58.28,58.51,58.09,58.32,269877.0,58.28,58.51,58.09,58.32,269877.0
2020-02-03 09:30:00,58.7,58.86,58.12,58.19,43182.0,58.7,58.86,58.12,58.19,43182.0
2020-02-03 10:00:00,58.26,58.78,58.24,58.72,19844.0,58.26,58.78,58.24,58.72,19844.0
2020-02-03 10:30:00,58.78,58.78,58.17,58.47,24292.0,58.78,58.78,58.17,58.47,24292.0
2020-02-03 11:00:00,58.47,58.47,58.19,58.33,23959.0,58.47,58.47,58.19,58.33,23959.0
2020-02-03 11:30:00,58.34,58.42,58.24,58.35,20937.0,58.34,58.42,58.24,58.35,20937.0
2020-02-03 12:00:00,58.33,58.47,58.31,58.35,15616.0,58.33,58.47,58.31,58.35,15616.0
2020-02-03 12:30:00,58.33,58.51,58.33,58.51,47965.0,58.33,58.51,58.33,58.51,47965.0
2020-02-03 13:00:00,58.55,58.56,58.21,58.34,17477.0,58.55,58.56,58.21,58.34,17477.0
2020-02-03 13:30:00,58.35,58.35,58.21,58.26,12389.0,58.35,58.35,58.21,58.26,12389.0
2020-02-03 14:00:00,58.25,58.25,58.02,58.05,17776.0,58.25,58.25,58.02,58.05,17776.0
2020-02-03 14:30:00,58.04,58.21,58.03,58.19,13062.0,58.04,58.21,58.03,58.19,13062.0
2020-02-03 15:00:00,58.25,58.37,58.24,58.31,14538.0,58.25,58.37,58.24,58.31,14538.0
2020-02-03 15:30:00,58.3,58.48,58.25,58.48,67847.0,58.3,58.48,58.25,58.48,67847.0
2020-02-04 09:30:00,59.16,59.97,59.06,59.87,54951.0,59.16,59.97,59.06,59.87,54951.0
2020-02-04 10:00:00,59.74,59.89,59.51,59.81,22071.0,59.74,59.89,59.51,59.81,22071.0
2020-02-04 10:30:00,59.82,59.85,59.53,59.73,26200.0,59.82,59.85,59.53,59.73,26200.0
2020-02-04 11:00:00,59.76,59.81,59.22,59.36,37283.0,59.76,59.81,59.22,59.36,37283.0
2020-02-04 11:30:00,59.35,59.44,59.04,59.3,38595.0,59.35,59.44,59.04,59.3,38595.0
2020-02-04 12:00:00,59.31,59.31,59.15,59.16,9675.0,59.31,59.31,59.15,59.16,9675.0
2020-02-04 12:30:00,59.13,59.22,59.06,59.08,41239.0,59.13,59.22,59.06,59.08,41239.0
2020-02-04 13:00:00,59.08,59.23,59.07,59.16,8326.0,59.08,59.23,59.07,59.16,8326.0
2020-02-04 13:30:00,59.15,59.2,58.96,58.96,16985.0,59.15,59.2,58.96,58.96,16985.0
2020-02-04 14:00:00,59.0,59.13,58.86,58.96,43387.0,59.0,59.13,58.86,58.96,43387.0
2020-02-04 14:30:00,58.97,59.04,58.85,58.92,56358.0,58.97,59.04,58.85,58.92,56358.0
2020-02-04 15:00:00,58.94,59.24,58.82,59.23,46487.0,58.94,59.24,58.82,59.23,46487.0
2020-02-04 15:30:00,59.26,59.29,58.87,58.97,124491.0,59.26,59.29,58.87,58.97,124491.0
2020-02-05 09:30:00,59.5,59.91,59.23,59.51,40409.0,59.5,59.91,59.23,59.51,40409.0
2020-02-05 10:00:00,59.46,59.55,59.14,59.28,42194.0,59.46,59.55,59.14,59.28,42194.0
2020-02-05 10:30:00,59.17,59.52,58.91,59.4,17678.0,59.17,59.52,58.91,59.4,17678.0
2020-02-05 11:00:00,59.43,59.67,59.31,59.32,26161.0,59.43,59.67,59.31,59.32,26161.0
2020-02-05 11:30:00,59.34,59.46,58.96,59.01,32777.0,59.34,59.46,58.96,59.01,32777.0
2020-02-05 12:00:00,59.01,59.24,58.89,58.98,38237.0,59.01,59.24,58.89,58.98,38237.0
2020-02-05 12:30:00,59.02,59.04,58.88,58.88,20652.0,59.02,59.04,58.88,58.88,20652.0
2020-02-05 13:00:00,58.87,58.97,58.65,58.97,51775.0,58.87,58.97,58.65,58.97,51775.0
2020-02-05 13:30:00,58.95,59.26,58.92,59.23,60476.0,58.95,59.26,58.92,59.23,60476.0
2020-02-05 14:00:00,59.23,59.31,58.97,59.28,34605.0,59.23,59.31,58.97,59.28,34605.0
2020-02-05 14:30:00,59.28,59.28,58.92,59.11,27298.0,59.28,59.28,58.92,59.11,27298.0
2020-02-05 15:00:00,59.13,59.32,58.87,59.05,73378.0,59.13,59.32,58.87,59.05,73378.0
2020-02-05 15:30:00,59.05,59.05,58.8,58.98,127198.0,59.05,59.05,58.8,58.98,127198.0
2020-02-06 09:30:00,62.55,62.87,61.5,62.5,332156.0,62.55,62.87,61.5,62.5,332156.0
2020-02-06 10:00:00,62.53,62.9,61.86,62.2,139509.0,62.53,62.9,61.86,62.2,139509.0
2020-02-06 10:30:00,62.12,62.37,61.83,61.88,72914.0,62.12,62.37,61.83,61.88,72914.0
2020-02-06 11:00:00,61.79,61.89,61.49,61.62,95548.0,61.79,61.89,61.49,61.62,95548.0
2020-02-06 11:30:00,61.63,61.85,61.49,61.57,91582.0,61.63,61.85,61.49,61.57,91582.0
2020-02-06 12:00:00,61.58,61.66,61.29,61.3,61629.0,61.58,61.66,61.29,61.3,61629.0
2020-02-06 12:30:00,61.28,61.28,60.73,60.73,48392.0,61.28,61.28,60.73,60.73,48392.0
2020-02-06 13:00:00,60.77,60.77,60.11,60.11,64525.0,60.77,60.77,60.11,60.11,64525.0
2020-02-06 13:30:00,60.1,60.12,59.81,59.96,43144.0,60.1,60.12,59.81,59.96,43144.0
2020-02-06 14:00:00,59.98,60.2,59.81,60.14,57917.0,59.98,60.2,59.81,60.14,57917.0
2020-02-06 14:30:00,60.14,60.81,60.03,60.72,68183.0,60.14,60.81,60.03,60.72,68183.0
2020-02-06 15:00:00,60.66,61.39,60.61,60.98,104180.0,60.66,61.39,60.61,60.98,104180.0
2020-02-06 15:30:00,60.97,61.46,60.82,61.21,170677.0,60.97,61.46,60.82,61.21,170677.0
2020-02-07 09:30:00,61.1,61.1,60.08,60.09,67453.0,61.1,61.1,60.08,60.09,67453.0
2020-02-07 10:00:00,60.09,60.63,60.01,60.54,33940.0,60.09,60.63,60.01,60.54,33940.0
2020-02-07 10:30:00,60.58,60.97,60.53,60.67,37092.0,60.58,60.97,60.53,60.67,37092.0
2020-02-07 11:00:00,60.6,60.68,60.44,60.59,32357.0,60.6,60.68,60.44,60.59,32357.0
2020-02-07 11:30:00,60.61,61.02,60.6,60.96,27926.0,60.61,61.02,60.6,60.96,27926.0
2020-02-07 12:00:00,60.97,61.03,60.9,60.9,24969.0,60.97,61.03,60.9,60.9,24969.0
2020-02-07 12:30:00,60.9,61.01,60.9,60.95,26118.0,60.9,61.01,60.9,60.95,26118.0
2020-02-07 13:00:00,60.96,61.01,60.89,60.97,24108.0,60.96,61.01,60.89,60.97,24108.0
2020-02-07 13:30:00,60.96,61.0,60.89,60.92,31861.0,60.96,61.0,60.89,60.92,31861.0
2020-02-07 14:00:00,60.9,60.94,60.6,60.67,35617.0,60.9,60.94,60.6,60.67,35617.0
2020-02-07 14:30:00,60.66,60.72,60.63,60.71,24920.0,60.66,60.72,60.63,60.71,24920.0
2020-02-07 15:00:00,60.71,60.84,60.26,60.38,31339.0,60.71,60.84,60.26,60.38,31339.0
2020-02-07 15:30:00,60.42,60.7,60.35,60.52,128121.0,60.42,60.7,60.35,60.52,128121.0
2020-02-10 09:30:00,60.57,60.57,59.62,59.77,46103.0,60.57,60.57,59.62,59.77,46103.0
2020-02-10 10:00:00,59.79,59.9,59.3,59.34,26157.0,59.79,59.9,59.3,59.34,26157.0
2020-02-10 10:30:00,59.33,59.39,59.18,59.35,19002.0,59.33,59.39,59.18,59.35,19002.0
2020-02-10 11:00:00,59.35,59.44,59.22,59.37,21384.0,59.35,59.44,59.22,59.37,21384.0
2020-02-10 11:30:00,59.38,59.65,59.33,59.64,16153.0,59.38,59.65,59.33,59.64,16153.0
2020-02-10 12:00:00,59.64,59.65,59.5,59.65,12324.0,59.64,59.65,59.5,59.65,12324.0
2020-02-10 12:30:00,59.68,59.81,59.66,59.71,5272.0,59.68,59.81,59.66,59.71,5272.0
2020-02-10 13:00:00,59.69,59.81,59.64,59.65,6462.0,59.69,59.81,59.64,59.65,6462.0
2020-02-10 13:30:00,59.67,59.74,59.5,59.52,10125.0,59.67,59.74,59.5,59.52,10125.0
2020-02-10 14:00:00,59.53,59.66,59.47,59.66,19560.0,59.53,59.66,59.47,59.66,19560.0
2020-02-10 14:30:00,59.64,59.77,59.55,59.71,9408.0,59.64,59.77,59.55,59.71,9408.0
2020-02-10 15:00:00,59.71,59.95,59.71,59.93,14186.0,59.71,59.95,59.71,59.93,14186.0
2020-02-10 15:30:00,59.92,60.02,59.89,59.99,37287.0,59.92,60.02,59.89,59.99,37287.0
2020-02-11 09:30:00,60.01,60.5,59.2,59.91,54650.0,60.01,60.5,59.2,59.91,54650.0
2020-02-11 10:00:00,59.91,60.17,59.87,60.08,14210.0,59.91,60.17,59.87,60.08,14210.0
2020-02-11 10:30:00,60.06,60.14,59.63,59.69,10200.0,60.06,60.14,59.63,59.69,10200.0
2020-02-11 11:00:00,59.66,59.77,59.51,59.6,16022.0,59.66,59.77,59.51,59.6,16022.0
2020-02-11 11:30:00,59.54,59.78,59.45,59.76,19982.0,59.54,59.78,59.45,59.76,19982.0
2020-02-11 12:00:00,59.74,60.02,59.72,59.94,16875.0,59.74,60.02,59.72,59.94,16875.0
2020-02-11 12:30:00,59.92,60.03,59.83,59.88,15454.0,59.92,60.03,59.83,59.88,15454.0
2020-02-11 13:00:00,59.89,60.05,59.82,60.05,15913.0,59.89,60.05,59.82,60.05,15913.0
2020-02-11 13:30:00,60.05,60.17,60.04,60.11,10823.0,60.05,60.17,60.04,60.11,10823.0
2020-02-11 14:00:00,60.11,60.11,59.92,59.96,18738.0,60.11,60.11,59.92,59.96,18738.0
2020-02-11 14:30:00,59.99,60.22,59.96,60.16,15408.0,59.99,60.22,59.96,60.16,15408.0
2020-02-11 15:00:00,60.2,60.45,60.05,60.44,87636.0,60.2,60.45,60.05,60.44,87636.0
2020-02-11 15:30:00,60.44,60.48,60.26,60.37,69839.0,60.44,60.48,60.26,60.37,69839.0
2020-02-12 09:30:00,60.23,60.28,59.66,59.84,44235.0,60.23,60.28,59.66,59.84,44235.0
2020-02-12 10:00:00,59.92,60.25,59.8,60.22,15104.0,59.92,60.25,59.8,60.22,15104.0
2020-02-12 10:30:00,60.19,60.28,60.16,60.27,12674.0,60.19,60.28,60.16,60.27,12674.0
2020-02-12 11:00:00,60.24,60.48,60.23,60.48,20335.0,60.24,60.48,60.23,60.48,20335.0
2020-02-12 11:30:00,60.45,60.75,60.44,60.5,57166.0,60.45,60.75,60.44,60.5,57166.0
2020-02-12 12:00:00,60.49,60.53,60.35,60.4,11680.0,60.49,60.53,60.35,60.4,11680.0
2020-02-12 12:30:00,60.38,60.49,60.25,60.42,29511.0,60.38,60.49,60.25,60.42,29511.0
2020-02-12 13:00:00,60.44,60.45,60.27,60.38,14239.0,60.44,60.45,60.27,60.38,14239.0
2020-02-12 13:30:00,60.37,60.37,60.25,60.36,15746.0,60.37,60.37,60.25,60.36,15746.0
2020-02-12 14:00:00,60.33,60.43,60.25,60.37,29161.0,60.33,60.43,60.25,60.37,29161.0
2020-02-12 14:30:00,60.36,60.5,60.36,60.49,30870.0,60.36,60.5,60.36,60.49,30870.0
2020-02-12 15:00:00,60.49,60.71,60.49,60.61,46453.0,60.49,60.71,60.49,60.61,46453.0
2020-02-12 15:30:00,60.63,60.66,60.47,60.47,125778.0,60.63,60.66,60.47,60.47,125778.0
2020-02-13 09:30:00,60.31,61.2,60.2,60.71,37977.0,60.31,61.2,60.2,60.71,37977.0
2020-02-13 10:00:00,60.77,60.98,60.7,60.84,40953.0,60.77,60.98,60.7,60.84,40953.0
2020-02-13 10:30:00,60.81,60.84,60.63,60.77,14407.0,60.81,60.84,60.63,60.77,14407.0
2020-02-13 11:00:00,60.74,60.79,60.31,60.35,35813.0,60.74,60.79,60.31,60.35,35813.0
2020-02-13 11:30:00,60.33,60.43,60.3,60.39,10780.0,60.33,60.43,60.3,60.39,10780.0
2020-02-13 12:00:00,60.4,60.65,60.34,60.65,41544.0,60.4,60.65,60.34,60.65,41544.0
2020-02-13 12:30:00,60.63,60.67,60.5,60.5,22898.0,60.63,60.67,60.5,60.5,22898.0
2020-02-13 13:00:00,60.52,60.55,60.33,60.35,9747.0,60.52,60.55,60.33,60.35,9747.0
2020-02-13 13:30:00,60.39,60.62,60.35,60.55,72472.0,60.39,60.62,60.35,60.55,72472.0
2020-02-13 14:00:00,60.55,60.72,60.52,60.63,18145.0,60.55,60.72,60.52,60.63,18145.0
2020-02-13 14:30:00,60.64,60.64,60.2,60.26,18604.0,60.64,60.64,60.2,60.26,18604.0
2020-02-13 15:00:00,60.26,60.28,59.97,60.17,17343.0,60.26,60.28,59.97,60.17,17343.0
2020-02-13 15:30:00,60.16,60.17,59.97,60.07,104859.0,60.16,60.17,59.97,60.07,104859.0
2020-02-14 09:30:00,60.24,60.24,59.5,59.63,15761.0,60.24,60.24,59.5,59.63,15761.0
2020-02-14 10:00:00,59.72,59.8,59.42,59.63,21149.0,59.72,59.8,59.42,59.63,21149.0
2020-02-14 10:30:00,59.65,59.67,59.52,59.57,12807.0,59.65,59.67,59.52,59.57,12807.0
2020-02-14 11:00:00,59.54,59.78,59.43,59.73,21313.0,59.54,59.78,59.43,59.73,21313.0
2020-02-14 11:30:00,59.75,59.8,59.67,59.8,6660.0,59.75,59.8,59.67,59.8,6660.0
2020-02-14 12:00:00,59.83,59.9,59.67,59.74,8934.0,59.83,59.9,59.67,59.74,8934.0
2020-02-14 12:30:00,59.72,59.74,59.45,59.54,26157.0,59.72,59.74,59.45,59.54,26157.0
2020-02-14 13:00:00,59.56,59.83,59.56,59.71,8839.0,59.56,59.83,59.56,59.71,8839.0
2020-02-14 13:30:00,59.71,59.94,59.69,59.87,16123.0,59.71,59.94,59.69,59.87,16123.0
2020-02-14 14:00:00,59.86,60.33,59.84,60.26,20394.0,59.86,60.33,59.84,60.26,20394.0
2020-02-14 14:30:00,60.28,60.28,60.15,60.18,14624.0,60.28,60.28,60.15,60.18,14624.0
2020-02-14 15:00:00,60.17,60.17,59.87,60.03,14908.0,60.17,60.17,59.87,60.03,14908.0
2020-02-14 15:30:00,60.05,60.16,59.97,60.16,30025.0,60.05,60.16,59.97,60.16,30025.0
2020-02-18 09:30:00,60.28,60.9,60.12,60.9,50122.0,60.28,60.9,60.12,60.9,50122.0
2020-02-18 10:00:00,60.98,61.39,60.78,60.98,54687.0,60.98,61.39,60.78,60.98,54687.0
2020-02-18 10:30:00,60.97,61.02,60.69,60.98,31344.0,60.97,61.02,60.69,60.98,31344.0
2020-02-18 11:00:00,60.96,61.31,60.81,61.3,28661.0,60.96,61.31,60.81,61.3,28661.0
2020-02-18 11:30:00,61.32,61.43,61.2,61.24,14801.0,61.32,61.43,61.2,61.24,14801.0
2020-02-18 12:00:00,61.28,61.82,61.24,61.72,34198.0,61.28,61.82,61.24,61.72,34198.0
2020-02-18 12:30:00,61.69,61.81,61.57,61.67,41176.0,61.69,61.81,61.57,61.67,41176.0
2020-02-18 13:00:00,61.68,61.74,61.47,61.52,20981.0,61.68,61.74,61.47,61.52,20981.0
2020-02-18 13:30:00,61.55,61.74,61.51,61.67,17572.0,61.55,61.74,61.51,61.67,17572.0
2020-02-18 14:00:00,61.66,61.81,61.63,61.79,19370.0,61.66,61.81,61.63,61.79,19370.0
2020-02-18 14:30:00,61.8,61.8,61.59,61.59,21230.0,61.8,61.8,61.59,61.59,21230.0
2020-02-18 15:00:00,61.59,61.59,61.39,61.47,15431.0,61.59,61.59,61.39,61.47,15431.0
2020-02-18 15:30:00,61.45,61.6,61.32,61.52,45409.0,61.45,61.6,61.32,61.52,45409.0
2020-02-19 09:30:00,61.72,61.78,61.34,61.37,16171.0,61.72,61.78,61.34,61.37,16171.0
2020-02-19 10:00:00,61.37,61.54,60.98,61.08,18059.0,61.37,61.54,60.98,61.08,18059.0
2020-02-19 10:30:00,61.05,61.19,61.05,61.1,9812.0,61.05,61.19,61.05,61.1,9812.0
2020-02-19 11:00:00,61.08,61.22,60.98,61.05,11359.0,61.08,61.22,60.98,61.05,11359.0
2020-02-19 11:30:00,61.02,61.09,60.88,61.02,13717.0,61.02,61.09,60.88,61.02,13717.0
2020-02-19 12:00:00,61.07,61.18,61.05,61.16,11745.0,61.07,61.18,61.05,61.16,11745.0
2020-02-19 12:30:00,61.13,61.23,61.1,61.2,4450.0,61.13,61.23,61.1,61.2,4450.0
2020-02-19 13:00:00,61.21,61.21,61.1,61.2,7447.0,61.21,61.21,61.1,61.2,7447.0
2020-02-19 13:30:00,61.22,61.6,61.21,61.4,11567.0,61.22,61.6,61.21,61.4,11567.0
2020-02-19 14:00:00,61.4,61.68,61.39,61.61,18260.0,61.4,61.68,61.39,61.61,18260.0
2020-02-19 14:30:00,61.62,61.72,61.51,61.7,10083.0,61.62,61.72,61.51,61.7,10083.0
2020-02-19 15:00:00,61.7,61.85,61.63,61.73,19791.0,61.7,61.85,61.63,61.73,19791.0
2020-02-19 15:30:00,61.72,61.82,61.62,61.77,47964.0,61.72,61.82,61.62,61.77,47964.0
2020-02-20 09:30:00,61.78,61.97,61.26,61.45,15196.0,61.78,61.97,61.26,61.45,15196.0
2020-02-20 10:00:00,61.5,61.61,61.29,61.34,17025.0,61.5,61.61,61.29,61.34,17025.0
2020-02-20 10:30:00,61.36,61.45,61.05,61.15,13565.0,61.36,61.45,61.05,61.15,13565.0
2020-02-20 11:00:00,61.16,61.23,60.77,60.86,22948.0,61.16,61.23,60.77,60.86,22948.0
2020-02-20 11:30:00,60.89,61.03,60.51,60.88,20389.0,60.89,61.03,60.51,60.88,20389.0
2020-02-20 12:00:00,60.92,60.96,60.77,60.78,13796.0,60.92,60.96,60.77,60.78,13796.0
2020-02-20 12:30:00,60.8,60.97,60.77,60.96,55333.0,60.8,60.97,60.77,60.96,55333.0
2020-02-20 13:00:00,60.93,61.54,60.89,61.43,13881.0,60.93,61.54,60.89,61.43,13881.0
2020-02-20 13:30:00,61.48,61.65,61.45,61.61,36664.0,61.48,61.65,61.45,61.61,36664.0
2020-02-20 14:00:00,61.62,61.71,61.54,61.58,39465.0,61.62,61.71,61.54,61.58,39465.0
2020-02-20 14:30:00,61.58,61.77,61.35,61.35,15005.0,61.58,61.77,61.35,61.35,15005.0
2020-02-20 15:00:00,61.34,61.35,61.1,61.26,16107.0,61.34,61.35,61.1,61.26,16107.0
2020-02-20 15:30:00,61.29,61.36,61.13,61.29,34248.0,61.29,61.36,61.13,61.29,34248.0
2020-02-21 09:30:00,61.1,61.12,60.51,60.67,34916.0,61.1,61.12,60.51,60.67,34916.0
2020-02-21 10:00:00,60.67,61.13,60.41,60.87,26454.0,60.67,61.13,60.41,60.87,26454.0
2020-02-21 10:30:00,60.91,61.08,60.66,61.05,14020.0,60.91,61.08,60.66,61.05,14020.0
2020-02-21 11:00:00,61.09,61.41,61.0,61.19,26551.0,61.09,61.41,61.0,61.19,26551.0
2020-02-21 11:30:00,61.23,61.42,61.17,61.37,19918.0,61.23,61.42,61.17,61.37,19918.0
2020-02-21 12:00:00,61.37,61.41,61.22,61.22,14980.0,61.37,61.41,61.22,61.22,14980.0
2020-02-21 12:30:00,61.21,61.21,60.77,60.8,11146.0,61.21,61.21,60.77,60.8,11146.0
2020-02-21 13:00:00,60.76,60.82,60.43,60.46,32296.0,60.76,60.82,60.43,60.46,32296.0
2020-02-21 13:30:00,60.48,60.78,60.32,60.75,21170.0,60.48,60.78,60.32,60.75,21170.0
2020-02-21 14:00:00,60.76,60.76,60.57,60.67,9833.0,60.76,60.76,60.57,60.67,9833.0
2020-02-21 14:30:00,60.64,60.68,60.4,60.49,8125.0,60.64,60.68,60.4,60.49,8125.0
2020-02-21 15:00:00,60.47,60.54,60.38,60.52,10791.0,60.47,60.54,60.38,60.52,10791.0
2020-02-21 15:30:00,60.53,60.57,60.26,60.53,63229.0,60.53,60.57,60.26,60.53,63229.0
2020-02-24 09:30:00,59.37,59.43,57.65,57.73,59872.0,59.37,59.43,57.65,57.73,59872.0
2020-02-24 10:00:00,57.72,57.98,57.14,57.23,43520.0,57.72,57.98,57.14,57.23,43520.0
2020-02-24 10:30:00,57.24,57.61,57.13,57.21,34912.0,57.24,57.61,57.13,57.21,34912.0
2020-02-24 11:00:00,57.21,57.24,56.65,56.74,63407.0,57.21,57.24,56.65,56.74,63407.0
2020-02-24 11:30:00,56.73,56.96,56.64,56.83,36199.0,56.73,56.96,56.64,56.83,36199.0
2020-02-24 12:00:00,56.82,57.05,56.56,56.97,43581.0,56.82,57.05,56.56,56.97,43581.0
2020-02-24 12:30:00,56.96,57.05,56.7,56.81,36490.0,56.96,57.05,56.7,56.81,36490.0
2020-02-24 13:00:00,56.81,57.09,56.61,57.09,38895.0,56.81,57.09,56.61,57.09,38895.0
2020-02-24 13:30:00,57.03,57.1,56.87,56.98,39639.0,57.03,57.1,56.87,56.98,39639.0
2020-02-24 14:00:00,56.96,57.23,56.67,57.13,36170.0,56.96,57.23,56.67,57.13,36170.0
2020-02-24 14:30:00,57.14,57.46,57.12,57.29,37193.0,57.14,57.46,57.12,57.29,37193.0
2020-02-24 15:00:00,57.3,57.35,57.18,57.21,31868.0,57.3,57.35,57.18,57.21,31868.0
2020-02-24 15:30:00,57.2,57.35,56.99,57.1,135679.0,57.2,57.35,56.99,57.1,135679.0
2020-02-25 09:30:00,57.39,58.0,57.1,57.52,94168.0,57.39,58.0,57.1,57.52,94168.0
2020-02-25 10:00:00,57.52,58.13,57.1,57.24,36487.0,57.52,58.13,57.1,57.24,36487.0
2020-02-25 10:30:00,57.19,57.24,56.65,56.72,23755.0,57.19,57.24,56.65,56.72,23755.0
2020-02-25 11:00:00,56.73,56.81,56.1,56.2,45278.0,56.73,56.81,56.1,56.2,45278.0
2020-02-25 11:30:00,56.22,56.46,56.1,56.45,27672.0,56.22,56.46,56.1,56.45,27672.0
2020-02-25 12:00:00,56.46,56.48,55.95,55.98,28312.0,56.46,56.48,55.95,55.98,28312.0
2020-02-25 12:30:00,55.94,56.23,55.65,55.69,27320.0,55.94,56.23,55.65,55.69,27320.0
2020-02-25 13:00:00,55.65,55.83,55.4,55.58,36922.0,55.65,55.83,55.4,55.58,36922.0
2020-02-25 13:30:00,55.56,55.79,55.47,55.51,32514.0,55.56,55.79,55.47,55.51,32514.0
2020-02-25 14:00:00,55.54,55.65,55.32,55.37,61395.0,55.54,55.65,55.32,55.37,61395.0
2020-02-25 14:30:00,55.38,55.97,55.37,55.86,45107.0,55.38,55.97,55.37,55.86,45107.0
2020-02-25 15:00:00,55.9,56.2,55.64,55.87,65674.0,55.9,56.2,55.64,55.87,65674.0
2020-02-25 15:30:00,55.83,55.87,55.1,55.38,172794.0,55.83,55.87,55.1,55.38,172794.0
2020-02-26 09:30:00,56.97,58.49,56.33,56.65,109627.0,56.97,58.49,56.33,56.65,109627.0
2020-02-26 10:00:00,56.45,56.69,56.05,56.2,63737.0,56.45,56.69,56.05,56.2,63737.0
2020-02-26 10:30:00,56.21,56.66,56.03,56.61,48338.0,56.21,56.66,56.03,56.61,48338.0
2020-02-26 11:00:00,56.62,56.92,56.02,56.84,51976.0,56.62,56.92,56.02,56.84,51976.0
2020-02-26 11:30:00,56.91,57.13,56.36,56.68,46256.0,56.91,57.13,56.36,56.68,46256.0
2020-02-26 12:00:00,56.66,56.77,56.44,56.58,50206.0,56.66,56.77,56.44,56.58,50206.0
2020-02-26 12:30:00,56.59,57.56,56.59,57.4,72799.0,56.59,57.56,56.59,57.4,72799.0
2020-02-26 13:00:00,57.41,57.49,56.69,57.13,47065.0,57.41,57.49,56.69,57.13,47065.0
2020-02-26 13:30:00,57.05,57.09,56.0,56.06,51859.0,57.05,57.09,56.0,56.06,51859.0
2020-02-26 14:00:00,56.07,56.6,55.73,56.1,65721.0,56.07,56.6,55.73,56.1,65721.0
2020-02-26 14:30:00,56.11,56.15,55.34,55.73,90162.0,56.11,56.15,55.34,55.73,90162.0
2020-02-26 15:00:00,55.71,56.13,55.61,55.97,52350.0,55.71,56.13,55.61,55.97,52350.0
2020-02-26 15:30:00,55.97,56.1,55.71,56.02,152980.0,55.97,56.1,55.71,56.02,152980.0
2020-02-27 09:30:00,55.47,55.88,53.79,54.35,196169.0,55.47,55.88,53.79,54.35,196169.0
2020-02-27 10:00:00,54.4,54.61,53.88,53.9,124511.0,54.4,54.61,53.88,53.9,124511.0
2020-02-27 10:30:00,53.87,54.72,53.59,54.68,45640.0,53.87,54.72,53.59,54.68,45640.0
2020-02-27 11:00:00,54.68,55.46,54.68,55.38,35857.0,54.68,55.46,54.68,55.38,35857.0
2020-02-27 11:30:00,55.28,55.29,55.0,55.13,51366.0,55.28,55.29,55.0,55.13,51366.0
2020-02-27 12:00:00,55.19,55.69,55.11,55.35,32267.0,55.19,55.69,55.11,55.35,32267.0
2020-02-27 12:30:00,55.35,55.75,55.34,55.34,24955.0,55.35,55.75,55.34,55.34,24955.0
2020-02-27 13:00:00,55.32,55.48,54.9,54.91,26963.0,55.32,55.48,54.9,54.91,26963.0
2020-02-27 13:30:00,54.85,54.96,54.28,54.38,37988.0,54.85,54.96,54.28,54.38,37988.0
2020-02-27 14:00:00,54.34,54.75,54.28,54.72,35717.0,54.34,54.75,54.28,54.72,35717.0
2020-02-27 14:30:00,54.71,54.71,54.35,54.4,50827.0,54.71,54.71,54.35,54.4,50827.0
2020-02-27 15:00:00,54.37,54.55,54.31,54.39,44995.0,54.37,54.55,54.31,54.39,44995.0
2020-02-27 15:30:00,54.37,54.42,53.27,53.3,177836.0,54.37,54.42,53.27,53.3,177836.0
2020-02-28 09:30:00,51.36,52.82,50.93,51.38,142334.0,51.36,52.82,50.93,51.38,142334.0
2020-02-28 10:00:00,51.47,51.52,50.68,50.68,98386.0,51.47,51.52,50.68,50.68,98386.0
2020-02-28 10:30:00,50.71,51.13,50.55,51.04,57133.0,50.71,51.13,50.55,51.04,57133.0
2020-02-28 11:00:00,51.01,51.47,50.65,51.41,39067.0,51.01,51.47,50.65,51.41,39067.0
2020-02-28 11:30:00,51.42,52.3,51.42,51.8,68780.0,51.42,52.3,51.42,51.8,68780.0
2020-02-28 12:00:00,51.8,51.85,51.21,51.46,56037.0,51.8,51.85,51.21,51.46,56037.0
2020-02-28 12:30:00,51.46,51.67,51.15,51.52,54565.0,51.46,51.67,51.15,51.52,54565.0
2020-02-28 13:00:00,51.54,51.59,51.0,51.11,37885.0,51.54,51.59,51.0,51.11,37885.0
2020-02-28 13:30:00,51.1,51.3,50.8,51.0,76306.0,51.1,51.3,50.8,51.0,76306.0
2020-02-28 14:00:00,50.96,50.98,50.55,50.64,114279.0,50.96,50.98,50.55,50.64,114279.0
2020-02-28 14:30:00,50.66,50.91,50.46,50.66,94022.0,50.66,50.91,50.46,50.66,94022.0
2020-02-28 15:00:00,50.66,50.79,50.13,50.13,105681.0,50.66,50.79,50.13,50.13,105681.0
2020-02-28 15:30:00,50.11,51.01,49.73,50.89,341003.0,50.11,51.01,49.73,50.89,341003.0
2020-03-02 09:30:00,51.0,51.28,50.09,50.23,166004.0,51.0,51.28,50.09,50.23,166004.0
2020-03-02 10:00:00,50.25,50.48,50.02,50.19,132706.0,50.25,50.48,50.02,50.19,132706.0
2020-03-02 10:30:00,50.21,51.19,50.02,50.91,80544.0,50.21,51.19,50.02,50.91,80544.0
2020-03-02 11:00:00,50.85,51.45,50.85,51.4,67181.0,50.85,51.45,50.85,51.4,67181.0
2020-03-02 11:30:00,51.46,52.23,51.32,52.16,43620.0,51.46,52.23,51.32,52.16,43620.0
2020-03-02 12:00:00,52.15,52.22,51.65,51.77,41467.0,52.15,52.22,51.65,51.77,41467.0
2020-03-02 12:30:00,51.84,52.21,51.72,51.92,44075.0,51.84,52.21,51.72,51.92,44075.0
2020-03-02 13:00:00,51.92,52.04,51.49,51.54,95300.0,51.92,52.04,51.49,51.54,95300.0
2020-03-02 13:30:00,51.54,52.02,51.41,51.91,34684.0,51.54,52.02,51.41,51.91,34684.0
2020-03-02 14:00:00,51.91,52.03,51.69,51.72,47586.0,51.91,52.03,51.69,51.72,47586.0
2020-03-02 14:30:00,51.77,52.07,51.58,51.64,63893.0,51.77,52.07,51.58,51.64,63893.0
2020-03-02 15:00:00,51.62,52.09,51.61,52.0,74457.0,51.62,52.09,51.61,52.0,74457.0
2020-03-02 15:30:00,52.02,52.85,51.93,52.3,302668.0,52.02,52.85,51.93,52.3,302668.0
2020-03-03 09:30:00,52.31,52.54,51.97,52.29,42786.0,52.31,52.54,51.97,52.29,42786.0
2020-03-03 10:00:00,52.34,53.35,51.76,52.08,58780.0,52.34,53.35,51.76,52.08,58780.0
2020-03-03 10:30:00,51.99,52.42,51.54,52.07,38877.0,51.99,52.42,51.54,52.07,38877.0
2020-03-03 11:00:00,52.05,52.18,50.75,50.86,96248.0,52.05,52.18,50.75,50.86,96248.0
2020-03-03 11:30:00,50.81,51.8,50.81,51.68,31169.0,50.81,51.8,50.81,51.68,31169.0
2020-03-03 12:00:00,51.68,51.84,51.14,51.25,37543.0,51.68,51.84,51.14,51.25,37543.0
2020-03-03 12:30:00,51.28,51.39,51.12,51.16,70146.0,51.28,51.39,51.12,51.16,70146.0
2020-03-03 13:00:00,51.14,51.15,50.77,51.04,69132.0,51.14,51.15,50.77,51.04,69132.0
2020-03-03 13:30:00,51.03,51.33,50.43,50.54,37650.0,51.03,51.33,50.43,50.54,37650.0
2020-03-03 14:00:00,50.55,50.56,50.02,50.45,25561.0,50.55,50.56,50.02,50.45,25561.0
2020-03-03 14:30:00,50.37,50.86,50.12,50.66,35982.0,50.37,50.86,50.12,50.66,35982.0
2020-03-03 15:00:00,50.69,50.97,50.59,50.86,61681.0,50.69,50.97,50.59,50.86,61681.0
2020-03-03 15:30:00,50.84,51.15,50.35,50.64,236857.0,50.84,51.15,50.35,50.64,236857.0
2020-03-04 09:30:00,52.48,53.04,50.87,51.44,50959.0,52.48,53.04,50.87,51.44,50959.0
2020-03-04 10:00:00,51.44,52.57,51.21,52.57,100051.0,51.44,52.57,51.21,52.57,100051.0
2020-03-04 10:30:00,52.58,52.58,51.99,52.22,27004.0,52.58,52.58,51.99,52.22,27004.0
2020-03-04 11:00:00,52.25,52.41,52.02,52.03,68443.0,52.25,52.41,52.02,52.03,68443.0
2020-03-04 11:30:00,52.07,52.41,51.72,52.32,74783.0,52.07,52.41,51.72,52.32,74783.0
2020-03-04 12:00:00,52.37,52.93,52.37,52.91,26444.0,52.37,52.93,52.37,52.91,26444.0
2020-03-04 12:30:00,52.96,53.19,52.81,53.11,27951.0,52.96,53.19,52.81,53.11,27951.0
2020-03-04 13:00:00,53.15,53.66,53.15,53.63,27601.0,53.15,53.66,53.15,53.63,27601.0
2020-03-04 13:30:00,53.62,53.78,53.46,53.54,36842.0,53.62,53.78,53.46,53.54,36842.0
2020-03-04 14:00:00,53.53,53.83,53.38,53.78,52730.0,53.53,53.83,53.38,53.78,52730.0
2020-03-04 14:30:00,53.78,54.04,53.69,53.91,37094.0,53.78,54.04,53.69,53.91,37094.0
2020-03-04 15:00:00,53.91,54.28,53.9,54.28,56401.0,53.91,54.28,53.9,54.28,56401.0
2020-03-04 15:30:00,54.31,54.61,53.94,54.55,185535.0,54.31,54.61,53.94,54.55,185535.0
2020-03-05 09:30:00,53.73,54.8,53.5,54.56,36727.0,53.73,54.8,53.5,54.56,36727.0
2020-03-05 10:00:00,54.57,54.69,53.87,54.36,112299.0,54.57,54.69,53.87,54.36,112299.0
2020-03-05 10:30:00,54.43,54.55,53.83,53.93,18580.0,54.43,54.55,53.83,53.93,18580.0
2020-03-05 11:00:00,53.9,54.45,53.85,54.35,39079.0,53.9,54.45,53.85,54.35,39079.0
2020-03-05 11:30:00,54.32,54.37,53.91,54.0,20009.0,54.32,54.37,53.91,54.0,20009.0
2020-03-05 12:00:00,54.01,54.01,53.61,53.83,19899.0,54.01,54.01,53.61,53.83,19899.0
2020-03-05 12:30:00,53.93,53.99,53.37,53.42,10172.0,53.93,53.99,53.37,53.42,10172.0
2020-03-05 13:00:00,53.42,53.72,53.23,53.72,16090.0,53.42,53.72,53.23,53.72,16090.0
2020-03-05 13:30:00,53.72,53.87,53.42,53.45,20252.0,53.72,53.87,53.42,53.45,20252.0
2020-03-05 14:00:00,53.43,53.43,50.08,52.14,366838.0,53.43,53.43,50.08,52.14,366838.0
2020-03-05 14:30:00,52.15,52.42,51.83,51.89,51446.0,52.15,52.42,51.83,51.89,51446.0
2020-03-05 15:00:00,51.88,52.69,51.88,52.61,77311.0,51.88,52.69,51.88,52.61,77311.0
2020-03-05 15:30:00,52.59,53.0,52.34,52.96,188371.0,52.59,53.0,52.34,52.96,188371.0
2020-03-06 09:30:00,51.08,52.6,51.0,52.55,280532.0,51.08,52.6,51.0,52.55,280532.0
2020-03-06 10:00:00,52.69,53.98,52.51,53.97,78641.0,52.69,53.98,52.51,53.97,78641.0
2020-03-06 10:30:00,53.96,54.04,53.28,53.32,43683.0,53.96,54.04,53.28,53.32,43683.0
2020-03-06 11:00:00,53.29,53.37,51.96,52.08,35544.0,53.29,53.37,51.96,52.08,35544.0
2020-03-06 11:30:00,52.15,52.19,51.68,52.17,24399.0,52.15,52.19,51.68,52.17,24399.0
2020-03-06 12:00:00,52.23,52.39,52.02,52.24,37720.0,52.23,52.39,52.02,52.24,37720.0
2020-03-06 12:30:00,52.24,52.72,52.21,52.45,37946.0,52.24,52.72,52.21,52.45,37946.0
2020-03-06 13:00:00,52.4,52.65,52.29,52.52,33113.0,52.4,52.65,52.29,52.52,33113.0
2020-03-06 13:30:00,52.5,52.59,52.07,52.07,34630.0,52.5,52.59,52.07,52.07,34630.0
2020-03-06 14:00:00,52.04,52.79,51.93,52.63,48633.0,52.04,52.79,51.93,52.63,48633.0
2020-03-06 14:30:00,52.61,52.71,52.32,52.53,56464.0,52.61,52.71,52.32,52.53,56464.0
2020-03-06 15:00:00,52.52,53.12,52.43,52.92,104110.0,52.52,53.12,52.43,52.92,104110.0
2020-03-06 15:30:00,52.87,53.89,52.77,53.89,146520.0,52.87,53.89,52.77,53.89,146520.0
2020-03-09 09:30:00,50.24,51.16,50.1,51.16,72279.0,50.24,51.16,50.1,51.16,72279.0
2020-03-09 10:00:00,51.1,51.49,50.42,50.77,137095.0,51.1,51.49,50.42,50.77,137095.0
2020-03-09 10:30:00,50.76,51.16,50.13,50.15,60099.0,50.76,51.16,50.13,50.15,60099.0
2020-03-09 11:00:00,50.1,51.31,49.52,51.22,64006.0,50.1,51.31,49.52,51.22,64006.0
2020-03-09 11:30:00,51.16,52.5,51.13,52.45,37549.0,51.16,52.5,51.13,52.45,37549.0
2020-03-09 12:00:00,52.41,53.32,52.34,52.44,38903.0,52.41,53.32,52.34,52.44,38903.0
2020-03-09 12:30:00,52.39,52.41,51.83,51.97,41795.0,52.39,52.41,51.83,51.97,41795.0
2020-03-09 13:00:00,51.93,52.32,51.19,51.31,38823.0,51.93,52.32,51.19,51.31,38823.0
2020-03-09 13:30:00,51.26,51.29,50.84,51.1,22551.0,51.26,51.29,50.84,51.1,22551.0
2020-03-09 14:00:00,51.06,51.41,50.96,51.18,42377.0,51.06,51.41,50.96,51.18,42377.0
2020-03-09 14:30:00,51.19,51.38,50.74,51.2,55395.0,51.19,51.38,50.74,51.2,55395.0
2020-03-09 15:00:00,51.21,51.9,51.14,51.63,61595.0,51.21,51.9,51.14,51.63,61595.0
2020-03-09 15:30:00,51.59,51.82,51.17,51.33,211187.0,51.59,51.82,51.17,51.33,211187.0
2020-03-10 09:30:00,52.81,52.99,51.35,51.47,88341.0,52.81,52.99,51.35,51.47,88341.0
2020-03-10 10:00:00,51.4,51.9,50.74,50.77,64960.0,51.4,51.9,50.74,50.77,64960.0
2020-03-10 10:30:00,50.81,51.04,50.06,50.1,60646.0,50.81,51.04,50.06,50.1,60646.0
2020-03-10 11:00:00,50.02,50.71,49.6,49.69,76585.0,50.02,50.71,49.6,49.69,76585.0
2020-03-10 11:30:00,49.69,49.82,49.02,49.42,79784.0,49.69,49.82,49.02,49.42,79784.0
2020-03-10 12:00:00,49.41,50.21,49.41,49.55,40116.0,49.41,50.21,49.41,49.55,40116.0
2020-03-10 12:30:00,49.51,50.25,49.33,50.09,29284.0,49.51,50.25,49.33,50.09,29284.0
2020-03-10 13:00:00,50.0,50.64,49.82,50.48,34392.0,50.0,50.64,49.82,50.48,34392.0
2020-03-10 13:30:00,50.51,50.67,49.42,49.67,35963.0,50.51,50.67,49.42,49.67,35963.0
2020-03-10 14:00:00,49.63,50.14,49.43,50.1,28514.0,49.63,50.14,49.43,50.1,28514.0
2020-03-10 14:30:00,50.08,51.12,50.06,51.04,47289.0,50.08,51.12,50.06,51.04,47289.0
2020-03-10 15:00:00,51.07,51.54,51.06,51.33,41602.0,51.07,51.54,51.06,51.33,41602.0
2020-03-10 15:30:00,51.3,52.82,51.18,52.82,207691.0,51.3,52.82,51.18,52.82,207691.0
2020-03-11 09:30:00,51.54,51.97,50.37,50.42,117274.0,51.54,51.97,50.37,50.42,117274.0
2020-03-11 10:00:00,50.38,50.89,50.05,50.4,37557.0,50.38,50.89,50.05,50.4,37557.0
2020-03-11 10:30:00,50.4,50.57,49.85,50.1,43470.0,50.4,50.57,49.85,50.1,43470.0
2020-03-11 11:00:00,50.16,50.46,49.98,50.22,29322.0,50.16,50.46,49.98,50.22,29322.0
2020-03-11 11:30:00,50.21,50.23,49.84,50.09,42420.0,50.21,50.23,49.84,50.09,42420.0
2020-03-11 12:00:00,50.09,50.66,49.82,49.9,46672.0,50.09,50.66,49.82,49.9,46672.0
2020-03-11 12:30:00,49.89,49.92,49.14,49.43,60519.0,49.89,49.92,49.14,49.43,60519.0
2020-03-11 13:00:00,49.42,49.62,48.92,49.62,45400.0,49.42,49.62,48.92,49.62,45400.0
2020-03-11 13:30:00,49.73,49.99,49.56,49.67,39529.0,49.73,49.99,49.56,49.67,39529.0
2020-03-11 14:00:00,49.68,49.68,48.89,49.0,45029.0,49.68,49.68,48.89,49.0,45029.0
2020-03-11 14:30:00,49.0,49.26,48.82,48.87,58151.0,49.0,49.26,48.82,48.87,58151.0
2020-03-11 15:00:00,48.91,48.92,48.26,48.46,52987.0,48.91,48.92,48.26,48.46,52987.0
2020-03-11 15:30:00,48.41,49.43,48.36,49.07,187044.0,48.41,49.43,48.36,49.07,187044.0
2020-03-12 09:30:00,45.06,46.99,44.32,46.0,81421.0,45.06,46.99,44.32,46.0,81421.0
2020-03-12 10:00:00,45.98,45.99,44.49,45.59,53807.0,45.98,45.99,44.49,45.59,53807.0
2020-03-12 10:30:00,45.51,46.95,45.35,46.57,53517.0,45.51,46.95,45.35,46.57,53517.0
2020-03-12 11:00:00,46.58,46.71,45.91,46.03,42041.0,46.58,46.71,45.91,46.03,42041.0
2020-03-12 11:30:00,46.07,46.38,45.33,45.52,34584.0,46.07,46.38,45.33,45.52,34584.0
2020-03-12 12:00:00,45.6,45.75,45.17,45.69,42272.0,45.6,45.75,45.17,45.69,42272.0
2020-03-12 12:30:00,45.57,47.19,45.4,47.05,39328.0,45.57,47.19,45.4,47.05,39328.0
2020-03-12 13:00:00,47.09,47.38,45.9,46.18,43912.0,47.09,47.38,45.9,46.18,43912.0
2020-03-12 13:30:00,46.18,46.22,45.24,46.08,35259.0,46.18,46.22,45.24,46.08,35259.0
2020-03-12 14:00:00,46.05,46.16,45.1,45.12,33797.0,46.05,46.16,45.1,45.12,33797.0
2020-03-12 14:30:00,45.14,45.65,44.88,45.02,181149.0,45.14,45.65,44.88,45.02,181149.0
2020-03-12 15:00:00,45.07,45.62,44.7,44.85,65937.0,45.07,45.62,44.7,44.85,65937.0
2020-03-12 15:30:00,44.87,45.74,44.3,44.33,273446.0,44.87,45.74,44.3,44.33,273446.0
2020-03-13 09:30:00,46.7,47.13,44.7,44.95,70909.0,46.7,47.13,44.7,44.95,70909.0
2020-03-13 10:00:00,44.88,45.52,44.72,45.17,81430.0,44.88,45.52,44.72,45.17,81430.0
2020-03-13 10:30:00,45.22,45.34,44.7,44.74,54017.0,45.22,45.34,44.7,44.74,54017.0
2020-03-13 11:00:00,44.77,44.77,43.91,43.92,64500.0,44.77,44.77,43.91,43.92,64500.0
2020-03-13 11:30:00,43.84,43.84,42.92,43.07,54298.0,43.84,43.84,42.92,43.07,54298.0
2020-03-13 12:00:00,43.11,43.84,42.61,43.63,38557.0,43.11,43.84,42.61,43.63,38557.0
2020-03-13 12:30:00,43.61,45.07,43.6,44.33,39965.0,43.61,45.07,43.6,44.33,39965.0
2020-03-13 13:00:00,44.39,45.66,44.38,45.66,39820.0,44.39,45.66,44.38,45.66,39820.0
2020-03-13 13:30:00,45.69,45.99,45.27,45.88,44698.0,45.69,45.99,45.27,45.88,44698.0
2020-03-13 14:00:00,45.89,45.99,45.3,45.82,40156.0,45.89,45.99,45.3,45.82,40156.0
2020-03-13 14:30:00,45.81,46.34,45.15,46.3,57604.0,45.81,46.34,45.15,46.3,57604.0
2020-03-13 15:00:00,46.34,46.97,46.2,46.85,88039.0,46.34,46.97,46.2,46.85,88039.0
2020-03-13 15:30:00,46.81,48.67,45.46,48.43,285364.0,46.81,48.67,45.46,48.43,285364.0
2020-03-16 09:30:00,42.54,43.92,41.55,43.8,59806.0,42.54,43.92,41.55,43.8,59806.0
2020-03-16 10:00:00,43.87,45.07,43.47,44.91,61340.0,43.87,45.07,43.47,44.91,61340.0
2020-03-16 10:30:00,44.99,45.82,44.81,45.78,51339.0,44.99,45.82,44.81,45.78,51339.0
2020-03-16 11:00:00,45.64,46.72,45.64,46.61,81996.0,45.64,46.72,45.64,46.61,81996.0
2020-03-16 11:30:00,46.76,46.93,46.03,46.34,63321.0,46.76,46.93,46.03,46.34,63321.0
2020-03-16 12:00:00,46.47,47.11,46.46,46.82,93447.0,46.47,47.11,46.46,46.82,93447.0
2020-03-16 12:30:00,46.77,46.97,45.44,45.46,47788.0,46.77,46.97,45.44,45.46,47788.0
2020-03-16 13:00:00,45.38,45.52,44.93,45.0,33689.0,45.38,45.52,44.93,45.0,33689.0
2020-03-16 13:30:00,44.98,45.27,44.62,44.75,43288.0,44.98,45.27,44.62,44.75,43288.0
2020-03-16 14:00:00,44.73,44.74,43.44,43.69,49502.0,44.73,44.74,43.44,43.69,49502.0
2020-03-16 14:30:00,43.69,44.55,43.6,44.32,46347.0,43.69,44.55,43.6,44.32,46347.0
2020-03-16 15:00:00,44.27,44.29,43.45,43.45,53971.0,44.27,44.29,43.45,43.45,53971.0
2020-03-16 15:30:00,43.4,43.85,42.41,43.31,316959.0,43.4,43.85,42.41,43.31,316959.0
2020-03-17 09:30:00,44.34,44.34,41.63,42.27,91229.0,44.34,44.34,41.63,42.27,91229.0
2020-03-17 10:00:00,42.18,43.32,42.13,43.0,63032.0,42.18,43.32,42.13,43.0,63032.0
2020-03-17 10:30:00,43.14,44.16,43.02,44.03,92919.0,43.14,44.16,43.02,44.03,92919.0
2020-03-17 11:00:00,44.05,45.71,44.0,45.61,58535.0,44.05,45.71,44.0,45.61,58535.0
2020-03-17 11:30:00,45.6,45.67,44.74,44.74,91127.0,45.6,45.67,44.74,44.74,91127.0
2020-03-17 12:00:00,44.8,45.64,43.56,43.68,46412.0,44.8,45.64,43.56,43.68,46412.0
2020-03-17 12:30:00,43.75,43.87,42.54,43.21,47129.0,43.75,43.87,42.54,43.21,47129.0
2020-03-17 13:00:00,43.43,43.65,42.55,42.69,48029.0,43.43,43.65,42.55,42.69,48029.0
2020-03-17 13:30:00,42.69,42.84,42.0,42.1,70551.0,42.69,42.84,42.0,42.1,70551.0
2020-03-17 14:00:00,42.1,43.41,42.06,43.27,97210.0,42.1,43.41,42.06,43.27,97210.0
2020-03-17 14:30:00,43.31,44.18,43.31,44.08,141367.0,43.31,44.18,43.31,44.08,141367.0
2020-03-17 15:00:00,44.09,44.3,43.44,43.66,105479.0,44.09,44.3,43.44,43.66,105479.0
2020-03-17 15:30:00,43.68,44.5,43.65,44.5,253951.0,43.68,44.5,43.65,44.5,253951.0
2020-03-18 09:30:00,41.73,45.15,41.73,44.93,61834.0,41.73,45.15,41.73,44.93,61834.0
2020-03-18 10:00:00,44.82,45.56,44.21,44.25,45276.0,44.82,45.56,44.21,44.25,45276.0
2020-03-18 10:30:00,44.25,44.37,42.83,43.08,40304.0,44.25,44.37,42.83,43.08,40304.0
2020-03-18 11:00:00,43.18,43.32,42.17,43.01,53320.0,43.18,43.32,42.17,43.01,53320.0
2020-03-18 11:30:00,42.96,45.24,42.47,44.89,62180.0,42.96,45.24,42.47,44.89,62180.0
2020-03-18 12:00:00,44.81,44.94,42.75,43.08,52642.0,44.81,44.94,42.75,43.08,52642.0
2020-03-18 12:30:00,43.0,43.14,42.11,42.22,38070.0,43.0,43.14,42.11,42.22,38070.0
2020-03-18 13:00:00,42.36,42.64,41.63,41.63,35897.0,42.36,42.64,41.63,41.63,35897.0
2020-03-18 13:30:00,41.51,43.12,41.2,42.67,61656.0,41.51,43.12,41.2,42.67,61656.0
2020-03-18 14:00:00,42.65,43.52,42.58,42.89,57186.0,42.65,43.52,42.58,42.89,57186.0
2020-03-18 14:30:00,42.88,44.32,42.37,44.15,65271.0,42.88,44.32,42.37,44.15,65271.0
2020-03-18 15:00:00,44.32,44.38,42.94,43.16,65746.0,44.32,44.38,42.94,43.16,65746.0
2020-03-18 15:30:00,43.04,43.95,42.27,43.47,142751.0,43.04,43.95,42.27,43.47,142751.0
2020-03-19 09:30:00,43.33,44.49,42.45,44.49,51958.0,43.33,44.49,42.45,44.49,51958.0
2020-03-19 10:00:00,44.32,46.82,43.94,46.6,79380.0,44.32,46.82,43.94,46.6,79380.0
2020-03-19 10:30:00,46.49,46.76,45.34,46.21,49047.0,46.49,46.76,45.34,46.21,49047.0
2020-03-19 11:00:00,46.24,46.85,45.91,46.76,47921.0,46.24,46.85,45.91,46.76,47921.0
2020-03-19 11:30:00,46.72,46.81,45.72,45.92,41036.0,46.72,46.81,45.72,45.92,41036.0
2020-03-19 12:00:00,45.97,46.1,44.95,45.21,44826.0,45.97,46.1,44.95,45.21,44826.0
2020-03-19 12:30:00,45.22,45.79,44.53,45.78,33648.0,45.22,45.79,44.53,45.78,33648.0
2020-03-19 13:00:00,45.77,46.33,45.56,45.95,33566.0,45.77,46.33,45.56,45.95,33566.0
2020-03-19 13:30:00,45.81,46.41,45.79,46.29,32783.0,45.81,46.41,45.79,46.29,32783.0
2020-03-19 14:00:00,46.3,46.3,45.61,45.88,34434.0,46.3,46.3,45.61,45.88,34434.0
2020-03-19 14:30:00,45.85,46.54,45.82,46.02,34384.0,45.85,46.54,45.82,46.02,34384.0
2020-03-19 15:00:00,45.96,46.29,45.42,46.12,77519.0,45.96,46.29,45.42,46.12,77519.0
2020-03-19 15:30:00,46.12,46.27,45.36,45.97,155097.0,46.12,46.27,45.36,45.97,155097.0
2020-03-20 09:30:00,46.07,46.42,44.7,45.96,70923.0,46.07,46.42,44.7,45.96,70923.0
2020-03-20 10:00:00,46.02,46.82,45.76,46.24,35390.0,46.02,46.82,45.76,46.24,35390.0
2020-03-20 10:30:00,46.39,46.67,45.58,46.65,54770.0,46.39,46.67,45.58,46.65,54770.0
2020-03-20 11:00:00,46.56,46.56,44.33,45.03,29127.0,46.56,46.56,44.33,45.03,29127.0
2020-03-20 11:30:00,44.92,45.63,44.86,44.89,22097.0,44.92,45.63,44.86,44.89,22097.0
2020-03-20 12:00:00,44.77,44.87,43.46,43.79,35534.0,44.77,44.87,43.46,43.79,35534.0
2020-03-20 12:30:00,43.91,45.05,43.89,44.24,34602.0,43.91,45.05,43.89,44.24,34602.0
2020-03-20 13:00:00,44.23,44.97,43.8,44.3,20493.0,44.23,44.97,43.8,44.3,20493.0
2020-03-20 13:30:00,44.36,44.77,43.9,44.22,45756.0,44.36,44.77,43.9,44.22,45756.0
2020-03-20 14:00:00,44.29,44.43,43.23,43.37,54832.0,44.29,44.43,43.23,43.37,54832.0
2020-03-20 14:30:00,43.36,44.05,43.07,43.37,85997.0,43.36,44.05,43.07,43.37,85997.0
2020-03-20 15:00:00,43.38,43.77,42.72,43.33,122546.0,43.38,43.77,42.72,43.33,122546.0
2020-03-20 15:30:00,43.3,43.85,43.06,43.59,209843.0,43.3,43.85,43.06,43.59,209843.0
2020-03-23 09:30:00,43.65,43.98,39.32,40.16,350867.0,43.65,43.98,39.32,40.16,350867.0
2020-03-23 10:00:00,40.1,42.81,40.03,42.69,65953.0,40.1,42.81,40.03,42.69,65953.0
2020-03-23 10:30:00,42.59,42.71,41.93,41.97,42990.0,42.59,42.71,41.93,41.97,42990.0
2020-03-23 11:00:00,42.04,42.48,41.1,41.27,43490.0,42.04,42.48,41.1,41.27,43490.0
2020-03-23 11:30:00,41.27,41.47,40.2,40.98,68831.0,41.27,41.47,40.2,40.98,68831.0
2020-03-23 12:00:00,40.97,42.12,40.81,41.76,29583.0,40.97,42.12,40.81,41.76,29583.0
2020-03-23 12:30:00,41.86,43.06,41.27,42.73,40085.0,41.86,43.06,41.27,42.73,40085.0
2020-03-23 13:00:00,42.44,43.13,41.86,41.86,37219.0,42.44,43.13,41.86,41.86,37219.0
2020-03-23 13:30:00,41.75,42.27,41.13,41.36,34971.0,41.75,42.27,41.13,41.36,34971.0
2020-03-23 14:00:00,41.29,41.95,40.87,41.83,43722.0,41.29,41.95,40.87,41.83,43722.0
2020-03-23 14:30:00,41.61,41.91,41.02,41.55,32650.0,41.61,41.91,41.02,41.55,32650.0
2020-03-23 15:00:00,41.52,41.63,40.79,40.93,53708.0,41.52,41.63,40.79,40.93,53708.0
2020-03-23 15:30:00,40.98,41.68,40.6,41.61,144621.0,40.98,41.68,40.6,41.61,144621.0
2020-03-24 09:30:00,42.53,44.04,42.36,43.57,69419.0,42.53,44.04,42.36,43.57,69419.0
2020-03-24 10:00:00,43.58,44.44,43.58,44.38,37841.0,43.58,44.44,43.58,44.38,37841.0
2020-03-24 10:30:00,44.38,45.08,44.01,44.09,38966.0,44.38,45.08,44.01,44.09,38966.0
2020-03-24 11:00:00,44.1,44.5,43.55,44.05,26845.0,44.1,44.5,43.55,44.05,26845.0
2020-03-24 11:30:00,44.1,44.75,43.57,44.68,45739.0,44.1,44.75,43.57,44.68,45739.0
2020-03-24 12:00:00,44.85,45.31,44.66,45.31,41205.0,44.85,45.31,44.66,45.31,41205.0
2020-03-24 12:30:00,45.31,45.39,44.47,44.57,74609.0,45.31,45.39,44.47,44.57,74609.0
2020-03-24 13:00:00,44.59,44.96,44.14,44.43,28815.0,44.59,44.96,44.14,44.43,28815.0
2020-03-24 13:30:00,44.47,44.71,44.15,44.28,31946.0,44.47,44.71,44.15,44.28,31946.0
2020-03-24 14:00:00,44.37,44.45,43.52,44.03,44387.0,44.37,44.45,43.52,44.03,44387.0
2020-03-24 14:30:00,43.85,44.49,43.77,44.22,47562.0,43.85,44.49,43.77,44.22,47562.0
2020-03-24 15:00:00,44.13,44.29,43.24,43.8,90860.0,44.13,44.29,43.24,43.8,90860.0
2020-03-24 15:30:00,43.8,45.04,43.58,44.84,249612.0,43.8,45.04,43.58,44.84,249612.0
2020-03-25 09:30:00,45.19,46.76,43.87,45.37,54828.0,45.19,46.76,43.87,45.37,54828.0
2020-03-25 10:00:00,45.39,46.18,44.98,45.55,39640.0,45.39,46.18,44.98,45.55,39640.0
2020-03-25 10:30:00,45.86,46.44,45.57,46.16,45041.0,45.86,46.44,45.57,46.16,45041.0
2020-03-25 11:00:00,46.1,46.95,45.85,46.01,38105.0,46.1,46.95,45.85,46.01,38105.0
2020-03-25 11:30:00,46.04,46.11,45.43,45.64,29538.0,46.04,46.11,45.43,45.64,29538.0
2020-03-25 12:00:00,45.63,47.09,45.62,46.73,33124.0,45.63,47.09,45.62,46.73,33124.0
2020-03-25 12:30:00,46.74,46.94,46.08,46.34,39211.0,46.74,46.94,46.08,46.34,39211.0
2020-03-25 13:00:00,46.39,47.44,46.31,47.44,45952.0,46.39,47.44,46.31,47.44,45952.0
2020-03-25 13:30:00,47.41,47.75,47.0,47.05,40888.0,47.41,47.75,47.0,47.05,40888.0
2020-03-25 14:00:00,47.16,47.95,47.05,47.64,83920.0,47.16,47.95,47.05,47.64,83920.0
2020-03-25 14:30:00,47.71,48.26,47.15,47.8,58881.0,47.71,48.26,47.15,47.8,58881.0
2020-03-25 15:00:00,47.88,48.11,47.07,47.65,79489.0,47.88,48.11,47.07,47.65,79489.0
2020-03-25 15:30:00,47.71,47.97,46.38,46.75,173831.0,47.71,47.97,46.38,46.75,173831.0
2020-03-26 09:30:00,45.73,48.68,45.73,48.64,47596.0,45.73,48.68,45.73,48.64,47596.0
2020-03-26 10:00:00,48.47,49.22,48.41,48.64,44898.0,48.47,49.22,48.41,48.64,44898.0
2020-03-26 10:30:00,48.73,49.44,48.25,49.26,87940.0,48.73,49.44,48.25,49.26,87940.0
2020-03-26 11:00:00,49.38,49.77,49.0,49.63,104634.0,49.38,49.77,49.0,49.63,104634.0
2020-03-26 11:30:00,49.65,49.78,48.58,48.94,114012.0,49.65,49.78,48.58,48.94,114012.0
2020-03-26 12:00:00,48.88,49.02,48.01,48.84,118147.0,48.88,49.02,48.01,48.84,118147.0
2020-03-26 12:30:00,48.88,49.18,48.57,49.0,29347.0,48.88,49.18,48.57,49.0,29347.0
2020-03-26 13:00:00,48.99,49.23,48.2,48.23,43713.0,48.99,49.23,48.2,48.23,43713.0
2020-03-26 13:30:00,48.29,48.95,47.71,48.67,35454.0,48.29,48.95,47.71,48.67,35454.0
2020-03-26 14:00:00,48.67,48.87,48.3,48.56,37453.0,48.67,48.87,48.3,48.56,37453.0
2020-03-26 14:30:00,48.6,48.98,48.55,48.83,38561.0,48.6,48.98,48.55,48.83,38561.0
2020-03-26 15:00:00,48.8,48.99,48.63,48.83,58502.0,48.8,48.99,48.63,48.83,58502.0
2020-03-26 15:30:00,48.83,49.78,48.38,49.69,205947.0,48.83,49.78,48.38,49.69,205947.0
2020-03-27 09:30:00,48.32,49.52,48.21,49.41,93571.0,48.32,49.52,48.21,49.41,93571.0
2020-03-27 10:00:00,49.31,49.91,48.84,49.81,90396.0,49.31,49.91,48.84,49.81,90396.0
2020-03-27 10:30:00,49.89,49.89,49.21,49.61,55300.0,49.89,49.89,49.21,49.61,55300.0
2020-03-27 11:00:00,49.68,49.99,48.67,48.75,81856.0,49.68,49.99,48.67,48.75,81856.0
2020-03-27 11:30:00,48.82,49.08,48.32,48.38,40517.0,48.82,49.08,48.32,48.38,40517.0
2020-03-27 12:00:00,48.43,49.48,48.43,49.38,13656.0,48.43,49.48,48.43,49.38,13656.0
2020-03-27 12:30:00,49.34,49.46,49.01,49.21,18492.0,49.34,49.46,49.01,49.21,18492.0
2020-03-27 13:00:00,49.27,49.46,49.06,49.06,15467.0,49.27,49.46,49.06,49.06,15467.0
2020-03-27 13:30:00,49.06,49.8,49.06,49.64,20822.0,49.06,49.8,49.06,49.64,20822.0
2020-03-27 14:00:00,49.56,49.89,49.45,49.83,28875.0,49.56,49.89,49.45,49.83,28875.0
2020-03-27 14:30:00,49.84,50.43,49.83,50.39,26490.0,49.84,50.43,49.83,50.39,26490.0
2020-03-27 15:00:00,50.36,50.65,50.05,50.51,37573.0,50.36,50.65,50.05,50.51,37573.0
2020-03-27 15:30:00,50.52,50.58,49.29,49.32,157519.0,50.52,50.58,49.29,49.32,157519.0
2020-03-30 09:30:00,49.65,50.66,49.02,49.5,41432.0,49.65,50.66,49.02,49.5,41432.0
2020-03-30 10:00:00,49.68,50.04,49.35,50.01,20049.0,49.68,50.04,49.35,50.01,20049.0
2020-03-30 10:30:00,50.04,50.21,48.48,48.51,62226.0,50.04,50.21,48.48,48.51,62226.0
2020-03-30 11:00:00,48.51,48.9,48.22,48.35,41847.0,48.51,48.9,48.22,48.35,41847.0
2020-03-30 11:30:00,48.45,48.78,48.0,48.46,48146.0,48.45,48.78,48.0,48.46,48146.0
2020-03-30 12:00:00,48.4,48.86,48.0,48.86,31723.0,48.4,48.86,48.0,48.86,31723.0
2020-03-30 12:30:00,48.86,48.89,48.11,48.32,39842.0,48.86,48.89,48.11,48.32,39842.0
2020-03-30 13:00:00,48.38,48.54,47.94,48.36,35674.0,48.38,48.54,47.94,48.36,35674.0
2020-03-30 13:30:00,48.31,48.52,48.13,48.26,32640.0,48.31,48.52,48.13,48.26,32640.0
2020-03-30 14:00:00,48.28,48.29,47.88,48.25,32286.0,48.28,48.29,47.88,48.25,32286.0
2020-03-30 14:30:00,48.18,48.47,48.15,48.29,32517.0,48.18,48.47,48.15,48.29,32517.0
2020-03-30 15:00:00,48.25,48.25,47.82,47.86,57146.0,48.25,48.25,47.82,47.86,57146.0
2020-03-30 15:30:00,47.89,48.59,47.77,48.2,182143.0,47.89,48.59,47.77,48.2,182143.0
2020-03-31 09:30:00,48.0,48.32,47.16,47.84,34085.0,48.0,48.32,47.16,47.84,34085.0
2020-03-31 10:00:00,47.73,48.64,47.72,48.0,24981.0,47.73,48.64,47.72,48.0,24981.0
2020-03-31 10:30:00,48.01,48.3,47.76,48.09,31438.0,48.01,48.3,47.76,48.09,31438.0
2020-03-31 11:00:00,48.1,48.15,47.82,48.0,22541.0,48.1,48.15,47.82,48.0,22541.0
2020-03-31 11:30:00,48.03,48.21,47.82,48.13,28178.0,48.03,48.21,47.82,48.13,28178.0
2020-03-31 12:00:00,48.05,48.1,47.49,47.77,20948.0,48.05,48.1,47.49,47.77,20948.0
2020-03-31 12:30:00,47.72,47.73,47.37,47.5,10499.0,47.72,47.73,47.37,47.5,10499.0
2020-03-31 13:00:00,47.44,47.72,46.99,47.07,43263.0,47.44,47.72,46.99,47.07,43263.0
2020-03-31 13:30:00,47.13,47.65,47.0,47.51,12661.0,47.13,47.65,47.0,47.51,12661.0
2020-03-31 14:00:00,47.51,47.62,47.27,47.53,9991.0,47.51,47.62,47.27,47.53,9991.0
2020-03-31 14:30:00,47.5,47.76,47.37,47.76,12173.0,47.5,47.76,47.37,47.76,12173.0
2020-03-31 15:00:00,47.76,47.76,46.88,47.04,12529.0,47.76,47.76,46.88,47.04,12529.0
2020-03-31 15:30:00,47.03,47.54,47.01,47.38,96998.0,47.03,47.54,47.01,47.38,96998.0
2020-04-01 09:30:00,45.56,46.85,45.11,46.75,57496.0,45.56,46.85,45.11,46.75,57496.0
2020-04-01 10:00:00,46.8,48.22,46.8,48.02,49635.0,46.8,48.22,46.8,48.02,49635.0
2020-04-01 10:30:00,48.02,49.11,47.8,48.3,48412.0,48.02,49.11,47.8,48.3,48412.0
2020-04-01 11:00:00,48.47,48.83,47.92,48.1,25058.0,48.47,48.83,47.92,48.1,25058.0
2020-04-01 11:30:00,48.12,48.46,47.72,48.07,26827.0,48.12,48.46,47.72,48.07,26827.0
2020-04-01 12:00:00,47.65,47.97,47.4,47.58,23132.0,47.65,47.97,47.4,47.58,23132.0
2020-04-01 12:30:00,47.52,47.73,46.86,47.32,39509.0,47.52,47.73,46.86,47.32,39509.0
2020-04-01 13:00:00,47.22,47.34,46.94,47.12,27322.0,47.22,47.34,46.94,47.12,27322.0
2020-04-01 13:30:00,47.08,47.82,46.97,47.69,34107.0,47.08,47.82,46.97,47.69,34107.0
2020-04-01 14:00:00,47.71,48.2,47.41,47.48,36298.0,47.71,48.2,47.41,47.48,36298.0
2020-04-01 14:30:00,47.44,47.5,47.0,47.04,18112.0,47.44,47.5,47.0,47.04,18112.0
2020-04-01 15:00:00,47.01,47.32,47.01,47.28,25736.0,47.01,47.32,47.01,47.28,25736.0
2020-04-01 15:30:00,47.24,47.3,46.81,46.85,78945.0,47.24,47.3,46.81,46.85,78945.0
2020-04-02 09:30:00,45.93,47.74,45.93,47.25,24412.0,45.93,47.74,45.93,47.25,24412.0
2020-04-02 10:00:00,47.26,48.35,47.19,48.35,28430.0,47.26,48.35,47.19,48.35,28430.0
2020-04-02 10:30:00,48.3,48.61,47.86,48.41,31901.0,48.3,48.61,47.86,48.41,31901.0
2020-04-02 11:00:00,48.47,48.73,48.11,48.25,30534.0,48.47,48.73,48.11,48.25,30534.0
2020-04-02 11:30:00,48.34,48.58,48.18,48.37,21132.0,48.34,48.58,48.18,48.37,21132.0
2020-04-02 12:00:00,48.38,48.54,48.25,48.28,15202.0,48.38,48.54,48.25,48.28,15202.0
2020-04-02 12:30:00,48.34,48.53,48.15,48.36,30663.0,48.34,48.53,48.15,48.36,30663.0
2020-04-02 13:00:00,48.37,48.47,47.91,47.92,12731.0,48.37,48.47,47.91,47.92,12731.0
2020-04-02 13:30:00,47.88,48.48,47.81,48.18,27881.0,47.88,48.48,47.81,48.18,27881.0
2020-04-02 14:00:00,48.15,48.15,47.27,47.48,48339.0,48.15,48.15,47.27,47.48,48339.0
2020-04-02 14:30:00,47.55,48.1,47.54,47.94,60362.0,47.55,48.1,47.54,47.94,60362.0
2020-04-02 15:00:00,47.99,48.29,47.82,48.29,39087.0,47.99,48.29,47.82,48.29,39087.0
2020-04-02 15:30:00,48.36,49.18,47.95,49.01,159834.0,48.36,49.18,47.95,49.01,159834.0
2020-04-03 09:30:00,48.15,49.38,47.95,49.17,49776.0,48.15,49.38,47.95,49.17,49776.0
2020-04-03 10:00:00,49.34,49.34,48.82,49.17,26056.0,49.34,49.34,48.82,49.17,26056.0
2020-04-03 10:30:00,49.06,49.64,49.02,49.26,22614.0,49.06,49.64,49.02,49.26,22614.0
2020-04-03 11:00:00,49.26,49.36,49.04,49.33,19662.0,49.26,49.36,49.04,49.33,19662.0
2020-04-03 11:30:00,49.2,49.28,48.82,48.97,42886.0,49.2,49.28,48.82,48.97,42886.0
2020-04-03 12:00:00,49.01,49.04,48.64,48.8,20646.0,49.01,49.04,48.64,48.8,20646.0
2020-04-03 12:30:00,48.76,48.9,48.68,48.85,12883.0,48.76,48.9,48.68,48.85,12883.0
2020-04-03 13:00:00,48.87,49.07,48.83,48.88,21076.0,48.87,49.07,48.83,48.88,21076.0
2020-04-03 13:30:00,48.83,48.83,48.33,48.48,22057.0,48.83,48.83,48.33,48.48,22057.0
2020-04-03 14:00:00,48.54,48.63,48.29,48.61,13613.0,48.54,48.63,48.29,48.61,13613.0
2020-04-03 14:30:00,48.58,48.9,48.45,48.78,19754.0,48.58,48.9,48.45,48.78,19754.0
2020-04-03 15:00:00,48.81,48.96,48.45,48.55,29080.0,48.81,48.96,48.45,48.55,29080.0
2020-04-03 15:30:00,48.53,48.59,48.16,48.54,157286.0,48.53,48.59,48.16,48.54,157286.0
2020-04-06 09:30:00,49.28,49.58,48.16,48.89,54903.0,49.28,49.58,48.16,48.89,54903.0
2020-04-06 10:00:00,48.73,49.84,48.73,49.59,29005.0,48.73,49.84,48.73,49.59,29005.0
2020-04-06 10:30:00,49.64,49.97,49.37,49.48,36997.0,49.64,49.97,49.37,49.48,36997.0
2020-04-06 11:00:00,49.45,49.87,49.37,49.75,13862.0,49.45,49.87,49.37,49.75,13862.0
2020-04-06 11:30:00,49.73,49.95,49.63,49.93,18380.0,49.73,49.95,49.63,49.93,18380.0
2020-04-06 12:00:00,49.91,50.0,49.65,49.94,37337.0,49.91,50.0,49.65,49.94,37337.0
2020-04-06 12:30:00,49.91,50.16,49.85,50.14,20367.0,49.91,50.16,49.85,50.14,20367.0
2020-04-06 13:00:00,50.14,50.21,50.0,50.05,16872.0,50.14,50.21,50.0,50.05,16872.0
2020-04-06 13:30:00,50.1,50.16,49.91,50.04,19092.0,50.1,50.16,49.91,50.04,19092.0
2020-04-06 14:00:00,50.08,50.23,49.58,49.7,21983.0,50.08,50.23,49.58,49.7,21983.0
2020-04-06 14:30:00,49.74,49.88,49.53,49.76,24397.0,49.74,49.88,49.53,49.76,24397.0
2020-04-06 15:00:00,49.75,49.99,49.59,49.83,21715.0,49.75,49.99,49.59,49.83,21715.0
2020-04-06 15:30:00,49.79,51.74,49.79,51.53,253527.0,49.79,51.74,49.79,51.53,253527.0
2020-04-07 09:30:00,52.79,53.2,51.71,52.03,85990.0,52.79,53.2,51.71,52.03,85990.0
2020-04-07 10:00:00,52.04,52.1,51.14,51.73,56546.0,52.04,52.1,51.14,51.73,56546.0
2020-04-07 10:30:00,51.91,52.16,51.53,51.59,52861.0,51.91,52.16,51.53,51.59,52861.0
2020-04-07 11:00:00,51.59,51.9,51.03,51.03,48618.0,51.59,51.9,51.03,51.03,48618.0
2020-04-07 11:30:00,51.02,52.05,50.76,51.56,51777.0,51.02,52.05,50.76,51.56,51777.0
2020-04-07 12:00:00,51.66,52.07,51.54,51.63,34698.0,51.66,52.07,51.54,51.63,34698.0
2020-04-07 12:30:00,51.74,51.76,51.34,51.35,20364.0,51.74,51.76,51.34,51.35,20364.0
2020-04-07 13:00:00,51.4,51.74,51.27,51.7,26076.0,51.4,51.74,51.27,51.7,26076.0
2020-04-07 13:30:00,51.69,51.7,51.09,51.4,29750.0,51.69,51.7,51.09,51.4,29750.0
2020-04-07 14:00:00,51.32,51.53,50.75,50.75,31563.0,51.32,51.53,50.75,50.75,31563.0
2020-04-07 14:30:00,50.75,50.98,50.32,50.42,35305.0,50.75,50.98,50.32,50.42,35305.0
2020-04-07 15:00:00,50.41,50.59,50.07,50.11,30556.0,50.41,50.59,50.07,50.11,30556.0
2020-04-07 15:30:00,50.1,50.5,49.88,49.88,115747.0,50.1,50.5,49.88,49.88,115747.0
2020-04-08 09:30:00,50.47,51.0,49.78,51.0,22900.0,50.47,51.0,49.78,51.0,22900.0
2020-04-08 10:00:00,50.93,51.2,50.37,50.98,15773.0,50.93,51.2,50.37,50.98,15773.0
2020-04-08 10:30:00,51.07,51.43,50.77,51.41,19785.0,51.07,51.43,50.77,51.41,19785.0
2020-04-08 11:00:00,51.42,51.79,51.33,51.4,19146.0,51.42,51.79,51.33,51.4,19146.0
2020-04-08 11:30:00,51.28,51.78,51.24,51.63,46039.0,51.28,51.78,51.24,51.63,46039.0
2020-04-08 12:00:00,51.69,51.69,51.41,51.46,22900.0,51.69,51.69,51.41,51.46,22900.0
2020-04-08 12:30:00,51.48,52.11,51.31,51.64,60568.0,51.48,52.11,51.31,51.64,60568.0
2020-04-08 13:00:00,51.63,51.84,51.46,51.79,20750.0,51.63,51.84,51.46,51.79,20750.0
2020-04-08 13:30:00,51.83,51.9,51.37,51.4,24612.0,51.83,51.9,51.37,51.4,24612.0
2020-04-08 14:00:00,51.42,51.8,51.37,51.76,38596.0,51.42,51.8,51.37,51.76,38596.0
2020-04-08 14:30:00,51.78,52.77,51.73,52.45,35484.0,51.78,52.77,51.73,52.45,35484.0
2020-04-08 15:00:00,52.42,52.96,52.33,52.77,71107.0,52.42,52.96,52.33,52.77,71107.0
2020-04-08 15:30:00,52.8,52.94,52.33,52.54,203125.0,52.8,52.94,52.33,52.54,203125.0
2020-04-09 09:30:00,52.06,53.25,52.06,52.63,30580.0,52.06,53.25,52.06,52.63,30580.0
2020-04-09 10:00:00,52.63,52.72,52.2,52.41,37335.0,52.63,52.72,52.2,52.41,37335.0
2020-04-09 10:30:00,52.5,52.97,52.24,52.78,18686.0,52.5,52.97,52.24,52.78,18686.0
2020-04-09 11:00:00,52.73,52.89,52.4,52.59,18739.0,52.73,52.89,52.4,52.59,18739.0
2020-04-09 11:30:00,52.47,53.39,52.47,52.77,32006.0,52.47,53.39,52.47,52.77,32006.0
2020-04-09 12:00:00,52.75,53.26,52.75,53.26,15098.0,52.75,53.26,52.75,53.26,15098.0
2020-04-09 12:30:00,53.26,53.33,52.83,53.11,27106.0,53.26,53.33,52.83,53.11,27106.0
2020-04-09 13:00:00,53.15,53.22,53.03,53.1,16363.0,53.15,53.22,53.03,53.1,16363.0
2020-04-09 13:30:00,53.15,53.21,53.01,53.03,21854.0,53.15,53.21,53.01,53.03,21854.0
2020-04-09 14:00:00,53.02,53.07,52.73,52.78,15916.0,53.02,53.07,52.73,52.78,15916.0
2020-04-09 14:30:00,52.84,52.88,52.44,52.51,18214.0,52.84,52.88,52.44,52.51,18214.0
2020-04-09 15:00:00,52.54,52.98,52.5,52.89,22041.0,52.54,52.98,52.5,52.89,22041.0
2020-04-09 15:30:00,52.93,53.03,52.76,52.97,84995.0,52.93,53.03,52.76,52.97,84995.0
2020-04-13 09:30:00,53.01,53.29,51.46,51.79,30679.0,53.01,53.29,51.46,51.79,30679.0
2020-04-13 10:00:00,51.8,51.87,51.03,51.11,40292.0,51.8,51.87,51.03,51.11,40292.0
2020-04-13 10:30:00,51.17,51.25,50.6,50.81,23531.0,51.17,51.25,50.6,50.81,23531.0
2020-04-13 11:00:00,50.78,51.07,50.59,51.0,18136.0,50.78,51.07,50.59,51.0,18136.0
2020-04-13 11:30:00,51.05,51.17,50.54,50.94,42127.0,51.05,51.17,50.54,50.94,42127.0
2020-04-13 12:00:00,50.9,51.21,50.88,50.88,21998.0,50.9,51.21,50.88,50.88,21998.0
2020-04-13 12:30:00,50.94,51.04,50.82,50.89,18481.0,50.94,51.04,50.82,50.89,18481.0
2020-04-13 13:00:00,50.9,50.94,50.75,50.83,8101.0,50.9,50.94,50.75,50.83,8101.0
2020-04-13 13:30:00,50.88,51.32,50.87,51.23,35734.0,50.88,51.32,50.87,51.23,35734.0
2020-04-13 14:00:00,51.23,51.34,51.01,51.08,28242.0,51.23,51.34,51.01,51.08,28242.0
2020-04-13 14:30:00,51.15,51.43,51.06,51.39,30686.0,51.15,51.43,51.06,51.39,30686.0
2020-04-13 15:00:00,51.38,51.44,51.1,51.25,49823.0,51.38,51.44,51.1,51.25,49823.0
2020-04-13 15:30:00,51.23,51.62,51.01,51.25,205025.0,51.23,51.62,51.01,51.25,205025.0
2020-04-14 09:30:00,51.98,52.4,51.5,52.33,30873.0,51.98,52.4,51.5,52.33,30873.0
2020-04-14 10:00:00,52.45,52.75,52.4,52.69,19605.0,52.45,52.75,52.4,52.69,19605.0
2020-04-14 10:30:00,52.63,52.82,52.42,52.42,26715.0,52.63,52.82,52.42,52.42,26715.0
2020-04-14 11:00:00,52.41,52.52,52.15,52.36,14084.0,52.41,52.52,52.15,52.36,14084.0
2020-04-14 11:30:00,52.43,52.46,52.16,52.31,24151.0,52.43,52.46,52.16,52.31,24151.0
2020-04-14 12:00:00,52.32,52.8,52.32,52.8,34643.0,52.32,52.8,52.32,52.8,34643.0
2020-04-14 12:30:00,52.74,52.97,52.68,52.97,29145.0,52.74,52.97,52.68,52.97,29145.0
2020-04-14 13:00:00,52.96,52.99,52.59,52.79,20453.0,52.96,52.99,52.59,52.79,20453.0
2020-04-14 13:30:00,52.77,52.85,52.36,52.45,30646.0,52.77,52.85,52.36,52.45,30646.0
2020-04-14 14:00:00,52.45,52.77,52.41,52.6,95558.0,52.45,52.77,52.41,52.6,95558.0
2020-04-14 14:30:00,52.63,52.64,52.19,52.25,23021.0,52.63,52.64,52.19,52.25,23021.0
2020-04-14 15:00:00,52.25,52.42,52.1,52.42,38993.0,52.25,52.42,52.1,52.42,38993.0
2020-04-14 15:30:00,52.47,52.84,52.42,52.77,107949.0,52.47,52.84,52.42,52.77,107949.0
2020-04-15 09:30:00,52.0,52.35,50.59,51.01,45452.0,52.0,52.35,50.59,51.01,45452.0
2020-04-15 10:00:00,50.92,51.2,50.62,50.71,22151.0,50.92,51.2,50.62,50.71,22151.0
2020-04-15 10:30:00,50.72,51.11,50.62,50.85,33718.0,50.72,51.11,50.62,50.85,33718.0
2020-04-15 11:00:00,50.85,51.39,50.73,51.14,21269.0,50.85,51.39,50.73,51.14,21269.0
2020-04-15 11:30:00,51.25,51.41,51.02,51.08,18307.0,51.25,51.41,51.02,51.08,18307.0
2020-04-15 12:00:00,51.07,51.1,50.66,50.89,11024.0,51.07,51.1,50.66,50.89,11024.0
2020-04-15 12:30:00,50.84,51.09,50.84,50.92,92842.0,50.84,51.09,50.84,50.92,92842.0
2020-04-15 13:00:00,50.91,51.15,50.8,50.98,18461.0,50.91,51.15,50.8,50.98,18461.0
2020-04-15 13:30:00,51.04,51.13,50.94,50.95,14593.0,51.04,51.13,50.94,50.95,14593.0
2020-04-15 14:00:00,50.96,51.69,50.93,51.65,15961.0,50.96,51.69,50.93,51.65,15961.0
2020-04-15 14:30:00,51.64,51.74,51.42,51.53,21107.0,51.64,51.74,51.42,51.53,21107.0
2020-04-15 15:00:00,51.54,51.77,51.28,51.35,33269.0,51.54,51.77,51.28,51.35,33269.0
2020-04-15 15:30:00,51.36,51.37,50.73,50.83,125820.0,51.36,51.37,50.73,50.83,125820.0
2020-04-16 09:30:00,51.32,52.12,51.11,51.46,28869.0,51.32,52.12,51.11,51.46,28869.0
2020-04-16 10:00:00,51.36,51.6,51.16,51.59,19464.0,51.36,51.6,51.16,51.59,19464.0
2020-04-16 10:30:00,51.57,51.72,51.42,51.65,29012.0,51.57,51.72,51.42,51.65,29012.0
2020-04-16 11:00:00,51.7,52.44,51.7,52.29,24588.0,51.7,52.44,51.7,52.29,24588.0
2020-04-16 11:30:00,52.23,52.76,52.04,52.69,49964.0,52.23,52.76,52.04,52.69,49964.0
2020-04-16 12:00:00,52.7,52.82,52.03,52.26,27270.0,52.7,52.82,52.03,52.26,27270.0
2020-04-16 12:30:00,52.24,52.47,51.94,52.31,33005.0,52.24,52.47,51.94,52.31,33005.0
2020-04-16 13:00:00,52.32,52.75,52.07,52.75,42015.0,52.32,52.75,52.07,52.75,42015.0
2020-04-16 13:30:00,52.71,53.25,52.55,52.6,28707.0,52.71,53.25,52.55,52.6,28707.0
2020-04-16 14:00:00,52.56,53.06,52.52,53.0,18619.0,52.56,53.06,52.52,53.0,18619.0
2020-04-16 14:30:00,53.02,53.29,52.94,53.25,23041.0,53.02,53.29,52.94,53.25,23041.0
2020-04-16 15:00:00,53.28,53.52,53.16,53.43,77651.0,53.28,53.52,53.16,53.43,77651.0
2020-04-16 15:30:00,53.45,53.49,53.1,53.28,133488.0,53.45,53.49,53.1,53.28,133488.0
2020-04-17 09:30:00,53.9,54.5,53.59,54.35,48428.0,53.9,54.5,53.59,54.35,48428.0
2020-04-17 10:00:00,54.44,54.63,53.8,53.81,44596.0,54.44,54.63,53.8,53.81,44596.0
2020-04-17 10:30:00,53.84,54.08,53.8,53.81,29561.0,53.84,54.08,53.8,53.81,29561.0
2020-04-17 11:00:00,53.85,53.96,53.78,53.87,36636.0,53.85,53.96,53.78,53.87,36636.0
2020-04-17 11:30:00,53.84,54.17,53.5,54.02,47251.0,53.84,54.17,53.5,54.02,47251.0
2020-04-17 12:00:00,53.98,54.03,53.65,53.95,66800.0,53.98,54.03,53.65,53.95,66800.0
2020-04-17 12:30:00,53.93,54.36,53.93,54.26,17782.0,53.93,54.36,53.93,54.26,17782.0
2020-04-17 13:00:00,54.27,54.39,54.19,54.25,17886.0,54.27,54.39,54.19,54.25,17886.0
2020-04-17 13:30:00,54.26,54.44,54.16,54.19,19425.0,54.26,54.44,54.16,54.19,19425.0
2020-04-17 14:00:00,54.25,54.41,54.15,54.28,58455.0,54.25,54.41,54.15,54.28,58455.0
2020-04-17 14:30:00,54.27,54.49,54.19,54.49,18062.0,54.27,54.49,54.19,54.49,18062.0
2020-04-17 15:00:00,54.47,54.71,54.34,54.66,32529.0,54.47,54.71,54.34,54.66,32529.0
2020-04-17 15:30:00,54.69,55.27,54.52,55.05,132842.0,54.69,55.27,54.52,55.05,132842.0
2020-04-20 09:30:00,54.93,55.64,54.74,54.75,52010.0,54.93,55.64,54.74,54.75,52010.0
2020-04-20 10:00:00,54.96,55.52,54.87,55.46,16734.0,54.96,55.52,54.87,55.46,16734.0
2020-04-20 10:30:00,55.37,56.24,55.37,56.24,38479.0,55.37,56.24,55.37,56.24,38479.0
2020-04-20 11:00:00,56.25,56.39,55.87,56.13,30704.0,56.25,56.39,55.87,56.13,30704.0
2020-04-20 11:30:00,56.05,56.63,56.01,56.57,19775.0,56.05,56.63,56.01,56.57,19775.0
2020-04-20 12:00:00,56.59,57.0,56.19,56.95,36797.0,56.59,57.0,56.19,56.95,36797.0
2020-04-20 12:30:00,56.95,57.16,56.7,56.86,62472.0,56.95,57.16,56.7,56.86,62472.0
2020-04-20 13:00:00,56.83,56.83,56.19,56.19,36883.0,56.83,56.83,56.19,56.19,36883.0
2020-04-20 13:30:00,56.17,56.99,56.17,56.62,34347.0,56.17,56.99,56.17,56.62,34347.0
2020-04-20 14:00:00,56.62,56.79,55.84,55.85,45824.0,56.62,56.79,55.84,55.85,45824.0
2020-04-20 14:30:00,55.85,56.15,55.5,55.63,50168.0,55.85,56.15,55.5,55.63,50168.0
2020-04-20 15:00:00,55.63,55.85,55.5,55.57,43250.0,55.63,55.85,55.5,55.57,43250.0
2020-04-20 15:30:00,55.56,55.74,55.23,55.49,103000.0,55.56,55.74,55.23,55.49,103000.0
2020-04-21 09:30:00,55.3,55.58,53.36,53.88,94961.0,55.3,55.58,53.36,53.88,94961.0
2020-04-21 10:00:00,53.94,53.94,53.28,53.54,49368.0,53.94,53.94,53.28,53.54,49368.0
2020-04-21 10:30:00,53.55,53.57,53.2,53.41,30963.0,53.55,53.57,53.2,53.41,30963.0
2020-04-21 11:00:00,53.41,53.41,52.62,53.23,48748.0,53.41,53.41,52.62,53.23,48748.0
2020-04-21 11:30:00,53.4,53.97,53.23,53.83,28258.0,53.4,53.97,53.23,53.83,28258.0
2020-04-21 12:00:00,53.85,53.85,53.26,53.34,18311.0,53.85,53.85,53.26,53.34,18311.0
2020-04-21 12:30:00,53.3,53.5,53.11,53.48,33484.0,53.3,53.5,53.11,53.48,33484.0
2020-04-21 13:00:00,53.48,53.82,53.4,53.74,24797.0,53.48,53.82,53.4,53.74,24797.0
2020-04-21 13:30:00,53.74,53.81,53.46,53.65,16700.0,53.74,53.81,53.46,53.65,16700.0
2020-04-21 14:00:00,53.58,54.3,53.51,54.22,20639.0,53.58,54.3,53.51,54.22,20639.0
2020-04-21 14:30:00,54.18,54.26,53.57,53.67,27166.0,54.18,54.26,53.57,53.67,27166.0
2020-04-21 15:00:00,53.7,53.89,53.62,53.77,23439.0,53.7,53.89,53.62,53.77,23439.0
2020-04-21 15:30:00,53.76,53.89,53.31,53.31,96595.0,53.76,53.89,53.31,53.31,96595.0
2020-04-22 09:30:00,54.06,54.36,53.31,53.97,16446.0,54.06,54.36,53.31,53.97,16446.0
2020-04-22 10:00:00,54.14,54.15,53.06,53.15,15247.0,54.14,54.15,53.06,53.15,15247.0
2020-04-22 10:30:00,53.29,53.75,53.23,53.44,36018.0,53.29,53.75,53.23,53.44,36018.0
2020-04-22 11:00:00,53.41,54.32,53.41,54.23,25387.0,53.41,54.32,53.41,54.23,25387.0
2020-04-22 11:30:00,54.23,54.51,54.11,54.2,23723.0,54.23,54.51,54.11,54.2,23723.0
2020-04-22 12:00:00,54.17,54.35,54.01,54.19,18541.0,54.17,54.35,54.01,54.19,18541.0
2020-04-22 12:30:00,54.15,54.36,54.04,54.04,10583.0,54.15,54.36,54.04,54.04,10583.0
2020-04-22 13:00:00,54.09,54.26,54.03,54.25,19083.0,54.09,54.26,54.03,54.25,19083.0
2020-04-22 13:30:00,54.32,54.5,54.19,54.35,23928.0,54.32,54.5,54.19,54.35,23928.0
2020-04-22 14:00:00,54.3,54.44,54.04,54.44,46481.0,54.3,54.44,54.04,54.44,46481.0
2020-04-22 14:30:00,54.48,54.87,54.44,54.57,40100.0,54.48,54.87,54.44,54.57,40100.0
2020-04-22 15:00:00,54.6,54.69,54.51,54.62,50234.0,54.6,54.69,54.51,54.62,50234.0
2020-04-22 15:30:00,54.6,54.85,54.36,54.63,113134.0,54.6,54.85,54.36,54.63,113134.0
2020-04-23 09:30:00,55.15,56.16,55.01,56.16,26768.0,55.15,56.16,55.01,56.16,26768.0
2020-04-23 10:00:00,56.25,56.7,56.17,56.46,45582.0,56.25,56.7,56.17,56.46,45582.0
2020-04-23 10:30:00,56.45,57.39,56.45,57.18,74660.0,56.45,57.39,56.45,57.18,74660.0
2020-04-23 11:00:00,57.27,57.27,56.88,57.12,28800.0,57.27,57.27,56.88,57.12,28800.0
2020-04-23 11:30:00,57.14,57.16,56.51,56.79,23941.0,57.14,57.16,56.51,56.79,23941.0
2020-04-23 12:00:00,56.73,57.06,56.69,57.05,45581.0,56.73,57.06,56.69,57.05,45581.0
2020-04-23 12:30:00,57.03,57.13,56.15,56.96,50889.0,57.03,57.13,56.15,56.96,50889.0
2020-04-23 13:00:00,56.84,57.19,56.53,56.71,29873.0,56.84,57.19,56.53,56.71,29873.0
2020-04-23 13:30:00,56.68,57.07,56.62,56.85,22698.0,56.68,57.07,56.62,56.85,22698.0
2020-04-23 14:00:00,56.88,57.17,56.62,57.11,27917.0,56.88,57.17,56.62,57.11,27917.0
2020-04-23 14:30:00,57.13,57.75,57.11,57.67,50033.0,57.13,57.75,57.11,57.67,50033.0
2020-04-23 15:00:00,57.64,57.75,57.0,57.27,38201.0,57.64,57.75,57.0,57.27,38201.0
2020-04-23 15:30:00,57.22,57.43,56.89,56.96,109662.0,57.22,57.43,56.89,56.96,109662.0
2020-04-24 09:30:00,57.6,57.63,56.37,56.37,20964.0,57.6,57.63,56.37,56.37,20964.0
2020-04-24 10:00:00,56.33,56.53,55.79,56.4,35887.0,56.33,56.53,55.79,56.4,35887.0
2020-04-24 10:30:00,56.37,56.75,56.37,56.52,28895.0,56.37,56.75,56.37,56.52,28895.0
2020-04-24 11:00:00,56.53,56.72,56.35,56.56,21865.0,56.53,56.72,56.35,56.56,21865.0
2020-04-24 11:30:00,56.61,56.85,56.52,56.77,20986.0,56.61,56.85,56.52,56.77,20986.0
2020-04-24 12:00:00,56.83,57.1,56.73,57.08,23945.0,56.83,57.1,56.73,57.08,23945.0
2020-04-24 12:30:00,57.06,57.14,56.92,57.09,26079.0,57.06,57.14,56.92,57.09,26079.0
2020-04-24 13:00:00,57.09,57.24,57.07,57.17,19044.0,57.09,57.24,57.07,57.17,19044.0
2020-04-24 13:30:00,57.15,57.66,57.12,57.57,71048.0,57.15,57.66,57.12,57.57,71048.0
2020-04-24 14:00:00,57.55,57.85,57.49,57.59,34265.0,57.55,57.85,57.49,57.59,34265.0
2020-04-24 14:30:00,57.6,57.93,57.53,57.7,27164.0,57.6,57.93,57.53,57.7,27164.0
2020-04-24 15:00:00,57.72,58.32,57.59,58.29,60119.0,57.72,58.32,57.59,58.29,60119.0
2020-04-24 15:30:00,58.28,58.64,58.01,58.09,135591.0,58.28,58.64,58.01,58.09,135591.0
2020-04-27 09:30:00,58.95,59.6,58.49,58.99,39785.0,58.95,59.6,58.49,58.99,39785.0
2020-04-27 10:00:00,59.01,59.1,58.34,58.43,46805.0,59.01,59.1,58.34,58.43,46805.0
2020-04-27 10:30:00,58.42,58.76,58.25,58.25,23087.0,58.42,58.76,58.25,58.25,23087.0
2020-04-27 11:00:00,58.26,58.46,57.94,58.09,31842.0,58.26,58.46,57.94,58.09,31842.0
2020-04-27 11:30:00,58.02,58.27,58.01,58.19,26140.0,58.02,58.27,58.01,58.19,26140.0
2020-04-27 12:00:00,58.2,58.53,58.13,58.23,30817.0,58.2,58.53,58.13,58.23,30817.0
2020-04-27 12:30:00,58.24,58.6,58.22,58.57,26993.0,58.24,58.6,58.22,58.57,26993.0
2020-04-27 13:00:00,58.56,58.69,58.37,58.6,16984.0,58.56,58.69,58.37,58.6,16984.0
2020-04-27 13:30:00,58.57,58.69,58.32,58.66,60780.0,58.57,58.69,58.32,58.66,60780.0
2020-04-27 14:00:00,58.67,58.73,58.41,58.43,38601.0,58.67,58.73,58.41,58.43,38601.0
2020-04-27 14:30:00,58.45,58.68,58.3,58.67,56170.0,58.45,58.68,58.3,58.67,56170.0
2020-04-27 15:00:00,58.66,58.67,58.46,58.55,33537.0,58.66,58.67,58.46,58.55,33537.0
2020-04-27 15:30:00,58.58,58.82,58.21,58.36,171305.0,58.58,58.82,58.21,58.36,171305.0
2020-04-28 09:30:00,58.94,59.44,57.34,57.55,61624.0,58.94,59.44,57.34,57.55,61624.0
2020-04-28 10:00:00,57.62,58.15,57.38,58.15,69303.0,57.62,58.15,57.38,58.15,69303.0
2020-04-28 10:30:00,58.19,58.35,57.74,57.9,23355.0,58.19,58.35,57.74,57.9,23355.0
2020-04-28 11:00:00,57.84,58.18,57.75,58.12,35983.0,57.84,58.18,57.75,58.12,35983.0
2020-04-28 11:30:00,58.12,58.32,57.7,57.76,23833.0,58.12,58.32,57.7,57.76,23833.0
2020-04-28 12:00:00,57.86,58.21,57.74,58.16,34310.0,57.86,58.21,57.74,58.16,34310.0
2020-04-28 12:30:00,58.26,58.55,58.04,58.38,69532.0,58.26,58.55,58.04,58.38,69532.0
2020-04-28 13:00:00,58.37,58.5,58.12,58.33,9772.0,58.37,58.5,58.12,58.33,9772.0
2020-04-28 13:30:00,58.34,58.4,58.17,58.32,20070.0,58.34,58.4,58.17,58.32,20070.0
2020-04-28 14:00:00,58.32,58.33,58.01,58.18,22660.0,58.32,58.33,58.01,58.18,22660.0
2020-04-28 14:30:00,58.16,58.22,57.88,57.89,61615.0,58.16,58.22,57.88,57.89,61615.0
2020-04-28 15:00:00,57.95,57.97,57.56,57.69,50602.0,57.95,57.97,57.56,57.69,50602.0
2020-04-28 15:30:00,57.67,57.72,57.11,57.12,128769.0,57.67,57.72,57.11,57.12,128769.0
2020-04-29 09:30:00,57.98,58.21,56.78,57.37,17949.0,57.98,58.21,56.78,57.37,17949.0
2020-04-29 10:00:00,57.35,57.46,56.76,57.46,22610.0,57.35,57.46,56.76,57.46,22610.0
2020-04-29 10:30:00,57.38,57.84,57.37,57.69,22265.0,57.38,57.84,57.37,57.69,22265.0
2020-04-29 11:00:00,57.59,57.65,56.7,56.73,36721.0,57.59,57.65,56.7,56.73,36721.0
2020-04-29 11:30:00,56.73,57.51,56.55,57.48,16334.0,56.73,57.51,56.55,57.48,16334.0
2020-04-29 12:00:00,57.43,57.5,57.21,57.5,22986.0,57.43,57.5,57.21,57.5,22986.0
2020-04-29 12:30:00,57.5,57.52,57.29,57.38,16027.0,57.5,57.52,57.29,57.38,16027.0
2020-04-29 13:00:00,57.34,57.56,57.23,57.24,18127.0,57.34,57.56,57.23,57.24,18127.0
2020-04-29 13:30:00,57.21,57.4,56.88,57.25,30445.0,57.21,57.4,56.88,57.25,30445.0
2020-04-29 14:00:00,57.26,57.32,56.74,56.96,34525.0,57.26,57.32,56.74,56.96,34525.0
2020-04-29 14:30:00,57.06,57.12,56.79,56.95,33960.0,57.06,57.12,56.79,56.95,33960.0
2020-04-29 15:00:00,56.95,57.17,56.81,57.05,42824.0,56.95,57.17,56.81,57.05,42824.0
2020-04-29 15:30:00,57.07,57.21,56.61,56.78,87936.0,57.07,57.21,56.61,56.78,87936.0
2020-04-30 09:30:00,56.55,56.95,55.85,56.45,22341.0,56.55,56.95,55.85,56.45,22341.0
2020-04-30 10:00:00,56.39,57.0,56.38,56.99,20049.0,56.39,57.0,56.38,56.99,20049.0
2020-04-30 10:30:00,57.03,57.07,56.46,57.05,19668.0,57.03,57.07,56.46,57.05,19668.0
2020-04-30 11:00:00,57.04,57.42,56.72,56.72,20158.0,57.04,57.42,56.72,56.72,20158.0
2020-04-30 11:30:00,56.69,56.77,56.27,56.53,32466.0,56.69,56.77,56.27,56.53,32466.0
2020-04-30 12:00:00,56.49,56.78,56.2,56.51,45903.0,56.49,56.78,56.2,56.51,45903.0
2020-04-30 12:30:00,56.53,56.54,56.19,56.39,21389.0,56.53,56.54,56.19,56.39,21389.0
2020-04-30 13:00:00,56.37,56.53,56.21,56.43,18068.0,56.37,56.53,56.21,56.43,18068.0
2020-04-30 13:30:00,56.38,56.43,55.92,56.04,25867.0,56.38,56.43,55.92,56.04,25867.0
2020-04-30 14:00:00,56.04,56.52,55.96,56.51,30729.0,56.04,56.52,55.96,56.51,30729.0
2020-04-30 14:30:00,56.51,56.55,56.0,56.18,36259.0,56.51,56.55,56.0,56.18,36259.0
2020-04-30 15:00:00,56.18,56.42,55.84,56.37,31978.0,56.18,56.42,55.84,56.37,31978.0
2020-04-30 15:30:00,56.34,56.39,55.3,55.53,235391.0,56.34,56.39,55.3,55.53,235391.0
2020-05-01 09:30:00,54.68,55.06,53.8,54.51,31613.0,54.68,55.06,53.8,54.51,31613.0
2020-05-01 10:00:00,54.42,54.53,53.82,54.22,26717.0,54.42,54.53,53.82,54.22,26717.0
2020-05-01 10:30:00,54.25,54.53,54.04,54.23,17911.0,54.25,54.53,54.04,54.23,17911.0
2020-05-01 11:00:00,54.11,54.49,54.0,54.32,17939.0,54.11,54.49,54.0,54.32,17939.0
2020-05-01 11:30:00,54.32,54.37,54.04,54.2,22896.0,54.32,54.37,54.04,54.2,22896.0
2020-05-01 12:00:00,54.18,54.44,54.0,54.37,16236.0,54.18,54.44,54.0,54.37,16236.0
2020-05-01 12:30:00,54.37,54.46,54.18,54.26,13807.0,54.37,54.46,54.18,54.26,13807.0
2020-05-01 13:00:00,54.27,54.75,54.27,54.66,26296.0,54.27,54.75,54.27,54.66,26296.0
2020-05-01 13:30:00,54.68,54.9,54.62,54.75,21928.0,54.68,54.9,54.62,54.75,21928.0
2020-05-01 14:00:00,54.74,54.76,54.41,54.53,16745.0,54.74,54.76,54.41,54.53,16745.0
2020-05-01 14:30:00,54.51,54.72,54.51,54.67,15615.0,54.51,54.72,54.51,54.67,15615.0
2020-05-01 15:00:00,54.69,54.78,54.53,54.7,19122.0,54.69,54.78,54.53,54.7,19122.0
2020-05-01 15:30:00,54.71,55.51,54.7,55.19,134396.0,54.71,55.51,54.7,55.19,134396.0
2020-05-04 09:30:00,55.26,56.09,54.61,56.02,16593.0,55.26,56.09,54.61,56.02,16593.0
2020-05-04 10:00:00,56.13,56.44,55.8,55.87,13444.0,56.13,56.44,55.8,55.87,13444.0
2020-05-04 10:30:00,55.9,55.91,55.46,55.55,12037.0,55.9,55.91,55.46,55.55,12037.0
2020-05-04 11:00:00,55.59,55.97,55.53,55.73,18492.0,55.59,55.97,55.53,55.73,18492.0
2020-05-04 11:30:00,55.72,56.24,55.6,56.07,40785.0,55.72,56.24,55.6,56.07,40785.0
2020-05-04 12:00:00,56.06,56.4,56.06,56.3,24911.0,56.06,56.4,56.06,56.3,24911.0
2020-05-04 12:30:00,56.31,56.33,55.93,56.02,14898.0,56.31,56.33,55.93,56.02,14898.0
2020-05-04 13:00:00,56.03,56.41,55.78,56.31,30663.0,56.03,56.41,55.78,56.31,30663.0
2020-05-04 13:30:00,56.33,56.58,56.27,56.55,28255.0,56.33,56.58,56.27,56.55,28255.0
2020-05-04 14:00:00,56.56,56.83,56.52,56.76,25709.0,56.56,56.83,56.52,56.76,25709.0
2020-05-04 14:30:00,56.78,56.89,56.6,56.79,33235.0,56.78,56.89,56.6,56.79,33235.0
2020-05-04 15:00:00,56.79,57.23,56.77,57.01,55173.0,56.79,57.23,56.77,57.01,55173.0
2020-05-04 15:30:00,57.0,57.66,56.86,57.66,97194.0,57.0,57.66,56.86,57.66,97194.0
2020-05-05 09:30:00,58.17,58.23,57.39,57.58,29749.0,58.17,58.23,57.39,57.58,29749.0
2020-05-05 10:00:00,57.57,57.71,57.17,57.41,20765.0,57.57,57.71,57.17,57.41,20765.0
2020-05-05 10:30:00,57.44,57.95,57.41,57.64,19032.0,57.44,57.95,57.41,57.64,19032.0
2020-05-05 11:00:00,57.66,57.99,57.42,57.89,22158.0,57.66,57.99,57.42,57.89,22158.0
2020-05-05 11:30:00,57.9,57.92,57.6,57.91,15773.0,57.9,57.92,57.6,57.91,15773.0
2020-05-05 12:00:00,57.94,58.38,57.9,58.16,20809.0,57.94,58.38,57.9,58.16,20809.0
2020-05-05 12:30:00,58.18,58.26,57.77,58.0,30496.0,58.18,58.26,57.77,58.0,30496.0
2020-05-05 13:00:00,58.01,58.11,57.74,57.9,23576.0,58.01,58.11,57.74,57.9,23576.0
2020-05-05 13:30:00,57.9,58.16,57.89,58.02,14006.0,57.9,58.16,57.89,58.02,14006.0
2020-05-05 14:00:00,58.02,58.26,58.01,58.24,16725.0,58.02,58.26,58.01,58.24,16725.0
2020-05-05 14:30:00,58.26,58.4,58.2,58.2,18819.0,58.26,58.4,58.2,58.2,18819.0
2020-05-05 15:00:00,58.23,58.41,57.85,57.88,35132.0,58.23,58.41,57.85,57.88,35132.0
2020-05-05 15:30:00,57.87,57.9,57.28,57.56,112536.0,57.87,57.9,57.28,57.56,112536.0
2020-05-06 09:30:00,55.86,57.7,55.5,57.68,89067.0,55.86,57.7,55.5,57.68,89067.0
2020-05-06 10:00:00,57.62,58.48,57.24,58.28,52065.0,57.62,58.48,57.24,58.28,52065.0
2020-05-06 10:30:00,58.38,58.47,57.88,57.93,27828.0,58.38,58.47,57.88,57.93,27828.0
2020-05-06 11:00:00,57.95,57.98,57.23,57.61,30846.0,57.95,57.98,57.23,57.61,30846.0
2020-05-06 11:30:00,57.58,57.63,56.65,56.85,38256.0,57.58,57.63,56.65,56.85,38256.0
2020-05-06 12:00:00,56.89,57.89,56.79,57.83,35071.0,56.89,57.89,56.79,57.83,35071.0
2020-05-06 12:30:00,57.83,57.89,57.1,57.28,19647.0,57.83,57.89,57.1,57.28,19647.0
2020-05-06 13:00:00,57.32,57.33,57.02,57.17,11992.0,57.32,57.33,57.02,57.17,11992.0
2020-05-06 13:30:00,57.17,57.3,56.81,57.0,20071.0,57.17,57.3,56.81,57.0,20071.0
2020-05-06 14:00:00,56.87,57.07,56.55,56.71,33285.0,56.87,57.07,56.55,56.71,33285.0
2020-05-06 14:30:00,56.69,57.3,56.66,57.06,26145.0,56.69,57.3,56.66,57.06,26145.0
2020-05-06 15:00:00,57.06,57.2,56.95,57.06,42416.0,57.06,57.2,56.95,57.06,42416.0
2020-05-06 15:30:00,57.05,57.06,56.28,56.48,130990.0,57.05,57.06,56.28,56.48,130990.0
2020-05-07 09:30:00,56.68,57.43,55.2,55.21,94578.0,56.68,57.43,55.2,55.21,94578.0
2020-05-07 10:00:00,55.25,55.35,54.56,55.0,89664.0,55.25,55.35,54.56,55.0,89664.0
2020-05-07 10:30:00,54.98,55.26,54.83,55.02,61175.0,54.98,55.26,54.83,55.02,61175.0
2020-05-07 11:00:00,55.02,55.36,54.88,55.17,99097.0,55.02,55.36,54.88,55.17,99097.0
2020-05-07 11:30:00,55.16,55.29,54.96,55.0,149549.0,55.16,55.29,54.96,55.0,149549.0
2020-05-07 12:00:00,54.99,55.0,54.31,54.55,95868.0,54.99,55.0,54.31,54.55,95868.0
2020-05-07 12:30:00,54.56,55.1,54.48,55.06,34934.0,54.56,55.1,54.48,55.06,34934.0
2020-05-07 13:00:00,55.06,55.36,55.06,55.22,25574.0,55.06,55.36,55.06,55.22,25574.0
2020-05-07 13:30:00,55.23,55.36,54.64,54.64,45882.0,55.23,55.36,54.64,54.64,45882.0
2020-05-07 14:00:00,54.62,54.7,53.86,53.94,58921.0,54.62,54.7,53.86,53.94,58921.0
2020-05-07 14:30:00,53.94,54.22,53.57,54.19,66634.0,53.94,54.22,53.57,54.19,66634.0
2020-05-07 15:00:00,54.19,54.29,53.83,53.94,43416.0,54.19,54.29,53.83,53.94,43416.0
2020-05-07 15:30:00,53.93,53.95,53.09,53.25,241455.0,53.93,53.95,53.09,53.25,241455.0
2020-05-08 09:30:00,53.7,54.97,52.49,54.38,133569.0,53.7,54.97,52.49,54.38,133569.0
2020-05-08 10:00:00,54.4,54.6,54.12,54.27,68295.0,54.4,54.6,54.12,54.27,68295.0
2020-05-08 10:30:00,54.25,54.56,54.14,54.2,27119.0,54.25,54.56,54.14,54.2,27119.0
2020-05-08 11:00:00,54.26,54.49,54.1,54.29,24057.0,54.26,54.49,54.1,54.29,24057.0
2020-05-08 11:30:00,54.31,54.74,54.25,54.48,27534.0,54.31,54.74,54.25,54.48,27534.0
2020-05-08 12:00:00,54.6,54.75,54.5,54.62,18525.0,54.6,54.75,54.5,54.62,18525.0
2020-05-08 12:30:00,54.6,54.72,54.47,54.53,86512.0,54.6,54.72,54.47,54.53,86512.0
2020-05-08 13:00:00,54.47,54.59,54.3,54.37,26493.0,54.47,54.59,54.3,54.37,26493.0
2020-05-08 13:30:00,54.38,54.42,54.04,54.15,46907.0,54.38,54.42,54.04,54.15,46907.0
2020-05-08 14:00:00,54.15,54.25,54.0,54.23,29406.0,54.15,54.25,54.0,54.23,29406.0
2020-05-08 14:30:00,54.25,54.26,54.07,54.07,21674.0,54.25,54.26,54.07,54.07,21674.0
2020-05-08 15:00:00,54.14,54.17,53.74,54.16,57224.0,54.14,54.17,53.74,54.16,57224.0
2020-05-08 15:30:00,54.16,54.63,54.13,54.38,112389.0,54.16,54.63,54.13,54.38,112389.0
2020-05-11 09:30:00,54.25,55.66,54.1,55.36,41639.0,54.25,55.66,54.1,55.36,41639.0
2020-05-11 10:00:00,55.4,56.23,55.27,56.01,42997.0,55.4,56.23,55.27,56.01,42997.0
2020-05-11 10:30:00,55.98,56.18,55.74,55.8,23072.0,55.98,56.18,55.74,55.8,23072.0
2020-05-11 11:00:00,55.81,56.15,55.62,56.04,25868.0,55.81,56.15,55.62,56.04,25868.0
2020-05-11 11:30:00,56.06,56.2,55.85,56.2,23104.0,56.06,56.2,55.85,56.2,23104.0
2020-05-11 12:00:00,56.2,56.34,55.9,56.25,36057.0,56.2,56.34,55.9,56.25,36057.0
2020-05-11 12:30:00,56.25,56.38,56.1,56.22,30815.0,56.25,56.38,56.1,56.22,30815.0
2020-05-11 13:00:00,56.16,56.62,56.08,56.51,23464.0,56.16,56.62,56.08,56.51,23464.0
2020-05-11 13:30:00,56.54,56.69,56.29,56.48,20862.0,56.54,56.69,56.29,56.48,20862.0
2020-05-11 14:00:00,56.5,56.7,56.26,56.26,30428.0,56.5,56.7,56.26,56.26,30428.0
2020-05-11 14:30:00,56.24,56.75,56.17,56.57,37768.0,56.24,56.75,56.17,56.57,37768.0
2020-05-11 15:00:00,56.58,56.83,56.54,56.57,34453.0,56.58,56.83,56.54,56.57,34453.0
2020-05-11 15:30:00,56.61,56.8,56.11,56.17,155260.0,56.61,56.8,56.11,56.17,155260.0
2020-05-12 09:30:00,56.38,56.83,55.61,55.88,20710.0,56.38,56.83,55.61,55.88,20710.0
2020-05-12 10:00:00,55.88,56.31,55.77,56.15,36217.0,55.88,56.31,55.77,56.15,36217.0
2020-05-12 10:30:00,56.18,56.51,56.1,56.44,34480.0,56.18,56.51,56.1,56.44,34480.0
2020-05-12 11:00:00,56.44,57.25,56.44,57.14,30076.0,56.44,57.25,56.44,57.14,30076.0
2020-05-12 11:30:00,57.2,57.42,56.76,56.89,21590.0,57.2,57.42,56.76,56.89,21590.0
2020-05-12 12:00:00,56.92,57.09,56.8,57.09,24347.0,56.92,57.09,56.8,57.09,24347.0
2020-05-12 12:30:00,57.05,57.14,56.91,56.94,18390.0,57.05,57.14,56.91,56.94,18390.0
2020-05-12 13:00:00,56.95,56.97,56.41,56.47,16364.0,56.95,56.97,56.41,56.47,16364.0
2020-05-12 13:30:00,56.46,56.92,56.45,56.92,16820.0,56.46,56.92,56.45,56.92,16820.0
2020-05-12 14:00:00,56.87,57.11,56.83,57.05,36687.0,56.87,57.11,56.83,57.05,36687.0
2020-05-12 14:30:00,57.05,57.21,56.77,57.0,56004.0,57.05,57.21,56.77,57.0,56004.0
2020-05-12 15:00:00,57.06,57.11,56.47,56.69,108785.0,57.06,57.11,56.47,56.69,108785.0
2020-05-12 15:30:00,56.67,56.98,55.89,55.9,212245.0,56.67,56.98,55.89,55.9,212245.0
2020-05-13 09:30:00,56.95,57.01,55.38,56.18,29030.0,56.95,57.01,55.38,56.18,29030.0
2020-05-13 10:00:00,56.04,56.37,55.52,56.1,20610.0,56.04,56.37,55.52,56.1,20610.0
2020-05-13 10:30:00,56.2,56.5,55.89,55.92,8385.0,56.2,56.5,55.89,55.92,8385.0
2020-05-13 11:00:00,56.01,56.28,55.58,55.81,17653.0,56.01,56.28,55.58,55.81,17653.0
2020-05-13 11:30:00,55.82,55.82,54.8,55.06,31060.0,55.82,55.82,54.8,55.06,31060.0
2020-05-13 12:00:00,54.93,54.97,53.96,54.54,20169.0,54.93,54.97,53.96,54.54,20169.0
2020-05-13 12:30:00,54.78,54.91,54.47,54.68,15937.0,54.78,54.91,54.47,54.68,15937.0
2020-05-13 13:00:00,54.62,54.62,54.18,54.42,15362.0,54.62,54.62,54.18,54.42,15362.0
2020-05-13 13:30:00,54.38,54.59,54.22,54.5,15717.0,54.38,54.59,54.22,54.5,15717.0
2020-05-13 14:00:00,54.46,55.05,54.43,54.78,19286.0,54.46,55.05,54.43,54.78,19286.0
2020-05-13 14:30:00,54.74,54.81,54.42,54.42,14050.0,54.74,54.81,54.42,54.42,14050.0
2020-05-13 15:00:00,54.48,54.74,54.32,54.59,28061.0,54.48,54.74,54.32,54.59,28061.0
2020-05-13 15:30:00,54.55,54.79,54.33,54.43,111527.0,54.55,54.79,54.33,54.43,111527.0
2020-05-14 09:30:00,53.96,53.96,52.89,53.27,14043.0,53.96,53.96,52.89,53.27,14043.0
2020-05-14 10:00:00,53.06,53.26,52.77,52.77,36393.0,53.06,53.26,52.77,52.77,36393.0
2020-05-14 10:30:00,52.8,52.92,52.45,52.57,28432.0,52.8,52.92,52.45,52.57,28432.0
2020-05-14 11:00:00,52.63,53.08,52.4,52.4,31029.0,52.63,53.08,52.4,52.4,31029.0
2020-05-14 11:30:00,52.48,52.76,52.03,52.17,37843.0,52.48,52.76,52.03,52.17,37843.0
2020-05-14 12:00:00,52.2,52.7,52.06,52.57,51725.0,52.2,52.7,52.06,52.57,51725.0
2020-05-14 12:30:00,52.63,52.79,52.35,52.7,58849.0,52.63,52.79,52.35,52.7,58849.0
2020-05-14 13:00:00,52.69,52.81,52.42,52.73,17966.0,52.69,52.81,52.42,52.73,17966.0
2020-05-14 13:30:00,52.75,52.89,52.02,52.12,28086.0,52.75,52.89,52.02,52.12,28086.0
2020-05-14 14:00:00,52.05,52.08,51.67,51.89,50997.0,52.05,52.08,51.67,51.89,50997.0
2020-05-14 14:30:00,51.89,51.97,51.52,51.67,65798.0,51.89,51.97,51.52,51.67,65798.0
2020-05-14 15:00:00,51.64,51.79,51.26,51.51,111496.0,51.64,51.79,51.26,51.51,111496.0
2020-05-14 15:30:00,51.5,52.36,51.26,52.3,239124.0,51.5,52.36,51.26,52.3,239124.0
2020-05-15 09:30:00,52.15,52.79,51.56,52.53,54435.0,52.15,52.79,51.56,52.53,54435.0
2020-05-15 10:00:00,52.65,53.15,52.38,52.85,56151.0,52.65,53.15,52.38,52.85,56151.0
2020-05-15 10:30:00,52.8,52.8,52.33,52.43,57181.0,52.8,52.8,52.33,52.43,57181.0
2020-05-15 11:00:00,52.42,52.77,52.16,52.59,25559.0,52.42,52.77,52.16,52.59,25559.0
2020-05-15 11:30:00,52.56,52.71,52.39,52.55,29011.0,52.56,52.71,52.39,52.55,29011.0
2020-05-15 12:00:00,52.55,52.95,52.5,52.8,26550.0,52.55,52.95,52.5,52.8,26550.0
2020-05-15 12:30:00,52.79,52.79,52.3,52.51,75357.0,52.79,52.79,52.3,52.51,75357.0
2020-05-15 13:00:00,52.55,52.87,52.54,52.65,28918.0,52.55,52.87,52.54,52.65,28918.0
2020-05-15 13:30:00,52.62,52.65,52.27,52.39,16118.0,52.62,52.65,52.27,52.39,16118.0
2020-05-15 14:00:00,52.39,52.67,52.38,52.54,23445.0,52.39,52.67,52.38,52.54,23445.0
2020-05-15 14:30:00,52.52,52.66,52.29,52.29,20219.0,52.52,52.66,52.29,52.29,20219.0
2020-05-15 15:00:00,52.35,52.84,52.32,52.79,28687.0,52.35,52.84,52.32,52.79,28687.0
2020-05-15 15:30:00,52.78,53.14,52.66,53.07,93051.0,52.78,53.14,52.66,53.07,93051.0
2020-05-18 09:30:00,54.54,54.82,53.9,54.73,87022.0,54.54,54.82,53.9,54.73,87022.0
2020-05-18 10:00:00,54.73,55.25,54.51,54.78,29071.0,54.73,55.25,54.51,54.78,29071.0
2020-05-18 10:30:00,54.74,54.98,54.64,54.8,23388.0,54.74,54.98,54.64,54.8,23388.0
2020-05-18 11:00:00,54.83,55.03,54.71,54.79,30641.0,54.83,55.03,54.71,54.79,30641.0
2020-05-18 11:30:00,54.79,54.99,54.53,54.58,30081.0,54.79,54.99,54.53,54.58,30081.0
2020-05-18 12:00:00,54.55,54.6,54.08,54.59,47055.0,54.55,54.6,54.08,54.59,47055.0
2020-05-18 12:30:00,54.58,54.6,54.21,54.37,38903.0,54.58,54.6,54.21,54.37,38903.0
2020-05-18 13:00:00,54.34,54.71,54.32,54.5,65765.0,54.34,54.71,54.32,54.5,65765.0
2020-05-18 13:30:00,54.6,54.97,54.53,54.89,23690.0,54.6,54.97,54.53,54.89,23690.0
2020-05-18 14:00:00,54.92,55.05,54.92,55.0,17564.0,54.92,55.05,54.92,55.0,17564.0
2020-05-18 14:30:00,55.03,55.05,54.84,55.0,34194.0,55.03,55.05,54.84,55.0,34194.0
2020-05-18 15:00:00,55.04,55.17,54.81,55.15,46993.0,55.04,55.17,54.81,55.15,46993.0
2020-05-18 15:30:00,55.15,55.25,54.94,54.94,165262.0,55.15,55.25,54.94,54.94,165262.0
2020-05-19 09:30:00,55.11,55.89,54.9,55.89,304466.0,55.11,55.89,54.9,55.89,304466.0
2020-05-19 10:00:00,55.9,55.95,55.08,55.12,48179.0,55.9,55.95,55.08,55.12,48179.0
2020-05-19 10:30:00,55.11,55.2,54.39,54.74,26364.0,55.11,55.2,54.39,54.74,26364.0
2020-05-19 11:00:00,54.72,54.76,54.26,54.42,19766.0,54.72,54.76,54.26,54.42,19766.0
2020-05-19 11:30:00,54.43,54.45,54.14,54.26,14637.0,54.43,54.45,54.14,54.26,14637.0
2020-05-19 12:00:00,54.26,54.32,54.06,54.09,17261.0,54.26,54.32,54.06,54.09,17261.0
2020-05-19 12:30:00,54.09,54.25,54.04,54.14,10536.0,54.09,54.25,54.04,54.14,10536.0
2020-05-19 13:00:00,54.16,54.17,53.9,53.99,10785.0,54.16,54.17,53.9,53.99,10785.0
2020-05-19 13:30:00,53.96,54.0,53.75,53.84,12190.0,53.96,54.0,53.75,53.84,12190.0
2020-05-19 14:00:00,53.84,54.04,53.79,54.01,16287.0,53.84,54.04,53.79,54.01,16287.0
2020-05-19 14:30:00,53.99,54.37,53.7,53.77,92525.0,53.99,54.37,53.7,53.77,92525.0
2020-05-19 15:00:00,53.73,54.31,53.72,54.31,41777.0,53.73,54.31,53.72,54.31,41777.0
2020-05-19 15:30:00,54.3,54.3,53.5,53.51,115399.0,54.3,54.3,53.5,53.51,115399.0
2020-05-20 09:30:00,53.82,53.9,52.78,53.21,41478.0,53.82,53.9,52.78,53.21,41478.0
2020-05-20 10:00:00,53.14,53.43,52.92,53.43,32404.0,53.14,53.43,52.92,53.43,32404.0
2020-05-20 10:30:00,53.43,54.4,53.37,54.4,81531.0,53.43,54.4,53.37,54.4,81531.0
2020-05-20 11:00:00,54.38,54.87,54.12,54.65,54218.0,54.38,54.87,54.12,54.65,54218.0
2020-05-20 11:30:00,54.67,54.9,54.35,54.64,25358.0,54.67,54.9,54.35,54.64,25358.0
2020-05-20 12:00:00,54.63,54.69,54.19,54.31,76064.0,54.63,54.69,54.19,54.31,76064.0
2020-05-20 12:30:00,54.28,54.4,53.76,54.03,75904.0,54.28,54.4,53.76,54.03,75904.0
2020-05-20 13:00:00,54.07,54.27,53.95,54.03,5835.0,54.07,54.27,53.95,54.03,5835.0
2020-05-20 13:30:00,54.03,54.47,54.03,54.35,7012.0,54.03,54.47,54.03,54.35,7012.0
2020-05-20 14:00:00,54.34,54.39,54.13,54.15,9153.0,54.34,54.39,54.13,54.15,9153.0
2020-05-20 14:30:00,54.11,54.34,54.08,54.25,9237.0,54.11,54.34,54.08,54.25,9237.0
2020-05-20 15:00:00,54.23,54.23,53.79,54.08,11561.0,54.23,54.23,53.79,54.08,11561.0
2020-05-20 15:30:00,54.08,54.31,53.94,54.25,66225.0,54.08,54.31,53.94,54.25,66225.0
2020-05-21 09:30:00,54.32,54.32,53.41,53.76,20050.0,54.32,54.32,53.41,53.76,20050.0
2020-05-21 10:00:00,54.05,54.05,53.34,53.79,13118.0,54.05,54.05,53.34,53.79,13118.0
2020-05-21 10:30:00,53.75,54.09,53.51,53.91,18421.0,53.75,54.09,53.51,53.91,18421.0
2020-05-21 11:00:00,53.88,53.91,53.6,53.78,21763.0,53.88,53.91,53.6,53.78,21763.0
2020-05-21 11:30:00,53.78,54.33,53.68,54.08,27919.0,53.78,54.33,53.68,54.08,27919.0
2020-05-21 12:00:00,54.14,54.24,53.92,54.08,24140.0,54.14,54.24,53.92,54.08,24140.0
2020-05-21 12:30:00,54.07,54.1,53.66,54.04,16382.0,54.07,54.1,53.66,54.04,16382.0
2020-05-21 13:00:00,54.04,54.19,53.9,54.14,18602.0,54.04,54.19,53.9,54.14,18602.0
2020-05-21 13:30:00,54.18,54.19,54.08,54.16,14028.0,54.18,54.19,54.08,54.16,14028.0
2020-05-21 14:00:00,54.14,54.19,54.07,54.14,17888.0,54.14,54.19,54.07,54.14,17888.0
2020-05-21 14:30:00,54.13,54.3,53.99,54.27,19870.0,54.13,54.3,53.99,54.27,19870.0
2020-05-21 15:00:00,54.34,54.35,54.1,54.1,18315.0,54.34,54.35,54.1,54.1,18315.0
2020-05-21 15:30:00,54.12,54.35,54.1,54.25,91808.0,54.12,54.35,54.1,54.25,91808.0
2020-05-22 09:30:00,54.01,54.28,53.74,54.01,12633.0,54.01,54.28,53.74,54.01,12633.0
2020-05-22 10:00:00,53.98,54.07,53.74,53.97,26468.0,53.98,54.07,53.74,53.97,26468.0
2020-05-22 10:30:00,54.0,54.08,53.8,53.81,17354.0,54.0,54.08,53.8,53.81,17354.0
2020-05-22 11:00:00,53.8,54.09,53.78,53.96,15137.0,53.8,54.09,53.78,53.96,15137.0
2020-05-22 11:30:00,53.87,54.04,53.82,54.0,9974.0,53.87,54.04,53.82,54.0,9974.0
2020-05-22 12:00:00,54.02,54.14,53.96,54.03,9213.0,54.02,54.14,53.96,54.03,9213.0
2020-05-22 12:30:00,54.06,54.18,54.01,54.13,13076.0,54.06,54.18,54.01,54.13,13076.0
2020-05-22 13:00:00,54.19,54.33,54.06,54.2,11346.0,54.19,54.33,54.06,54.2,11346.0
2020-05-22 13:30:00,54.18,54.32,54.14,54.29,14792.0,54.18,54.32,54.14,54.29,14792.0
2020-05-22 14:00:00,54.29,54.31,54.19,54.29,10846.0,54.29,54.31,54.19,54.29,10846.0
2020-05-22 14:30:00,54.27,54.37,54.19,54.3,10102.0,54.27,54.37,54.19,54.3,10102.0
2020-05-22 15:00:00,54.31,54.41,54.2,54.23,34234.0,54.31,54.41,54.2,54.23,34234.0
2020-05-22 15:30:00,54.23,54.56,54.23,54.55,60531.0,54.23,54.56,54.23,54.55,60531.0
2020-05-26 09:30:00,55.32,56.52,54.83,56.52,554305.0,55.32,56.52,54.83,56.52,554305.0
2020-05-26 10:00:00,56.47,57.08,56.36,56.37,31989.0,56.47,57.08,56.36,56.37,31989.0
2020-05-26 10:30:00,56.37,56.77,56.09,56.41,37723.0,56.37,56.77,56.09,56.41,37723.0
2020-05-26 11:00:00,56.42,56.54,55.95,56.06,34249.0,56.42,56.54,55.95,56.06,34249.0
2020-05-26 11:30:00,56.06,56.36,55.82,56.12,18901.0,56.06,56.36,55.82,56.12,18901.0
2020-05-26 12:00:00,56.12,56.21,55.97,56.07,34916.0,56.12,56.21,55.97,56.07,34916.0
2020-05-26 12:30:00,56.12,56.65,56.02,56.62,48642.0,56.12,56.65,56.02,56.62,48642.0
2020-05-26 13:00:00,56.64,56.79,56.49,56.76,50141.0,56.64,56.79,56.49,56.76,50141.0
2020-05-26 13:30:00,56.72,56.97,56.59,56.86,27418.0,56.72,56.97,56.59,56.86,27418.0
2020-05-26 14:00:00,56.82,56.82,56.35,56.51,21275.0,56.82,56.82,56.35,56.51,21275.0
2020-05-26 14:30:00,56.53,56.61,56.41,56.57,34432.0,56.53,56.61,56.41,56.57,34432.0
2020-05-26 15:00:00,56.54,56.6,56.32,56.46,54907.0,56.54,56.6,56.32,56.46,54907.0
2020-05-26 15:30:00,56.43,56.57,55.91,56.04,167075.0,56.43,56.57,55.91,56.04,167075.0
2020-05-27 09:30:00,56.05,56.05,54.6,54.88,80194.0,56.05,56.05,54.6,54.88,80194.0
2020-05-27 10:00:00,54.91,55.11,54.66,54.87,64716.0,54.91,55.11,54.66,54.87,64716.0
2020-05-27 10:30:00,54.85,55.26,54.62,54.81,149270.0,54.85,55.26,54.62,54.81,149270.0
2020-05-27 11:00:00,54.88,55.12,54.37,55.02,33388.0,54.88,55.12,54.37,55.02,33388.0
2020-05-27 11:30:00,54.95,55.28,54.58,55.25,28734.0,54.95,55.28,54.58,55.25,28734.0
2020-05-27 12:00:00,55.26,55.36,55.08,55.14,29234.0,55.26,55.36,55.08,55.14,29234.0
2020-05-27 12:30:00,55.16,55.3,55.04,55.17,24166.0,55.16,55.3,55.04,55.17,24166.0
2020-05-27 13:00:00,55.12,55.64,55.1,55.55,40810.0,55.12,55.64,55.1,55.55,40810.0
2020-05-27 13:30:00,55.59,55.66,55.5,55.62,36967.0,55.59,55.66,55.5,55.62,36967.0
2020-05-27 14:00:00,55.62,55.8,55.5,55.63,34073.0,55.62,55.8,55.5,55.63,34073.0
2020-05-27 14:30:00,55.62,55.82,55.51,55.8,46918.0,55.62,55.82,55.51,55.8,46918.0
2020-05-27 15:00:00,55.79,55.84,55.54,55.74,48255.0,55.79,55.84,55.54,55.74,48255.0
2020-05-27 15:30:00,55.74,56.15,55.72,56.14,129368.0,55.74,56.15,55.72,56.14,129368.0
2020-05-28 09:30:00,56.57,57.35,56.57,56.9,37808.0,56.57,57.35,56.57,56.9,37808.0
2020-05-28 10:00:00,56.94,57.23,56.86,57.11,42700.0,56.94,57.23,56.86,57.11,42700.0
2020-05-28 10:30:00,57.15,57.41,56.93,57.13,41859.0,57.15,57.41,56.93,57.13,41859.0
2020-05-28 11:00:00,57.19,57.3,56.91,57.14,25935.0,57.19,57.3,56.91,57.14,25935.0
2020-05-28 11:30:00,57.13,57.19,56.94,57.19,23247.0,57.13,57.19,56.94,57.19,23247.0
2020-05-28 12:00:00,57.16,57.4,57.15,57.3,16313.0,57.16,57.4,57.15,57.3,16313.0
2020-05-28 12:30:00,57.28,57.37,57.0,57.35,16142.0,57.28,57.37,57.0,57.35,16142.0
2020-05-28 13:00:00,57.37,57.41,57.11,57.18,8577.0,57.37,57.41,57.11,57.18,8577.0
2020-05-28 13:30:00,57.22,57.44,57.21,57.28,23286.0,57.22,57.44,57.21,57.28,23286.0
2020-05-28 14:00:00,57.32,57.55,57.23,57.37,25371.0,57.32,57.55,57.23,57.37,25371.0
2020-05-28 14:30:00,57.39,57.4,56.85,56.92,25775.0,57.39,57.4,56.85,56.92,25775.0
2020-05-28 15:00:00,56.91,57.09,56.65,56.96,67206.0,56.91,57.09,56.65,56.96,67206.0
2020-05-28 15:30:00,56.99,57.08,56.3,56.43,179117.0,56.99,57.08,56.3,56.43,179117.0
2020-05-29 09:30:00,56.29,57.04,55.94,56.46,42415.0,56.29,57.04,55.94,56.46,42415.0
2020-05-29 10:00:00,56.46,56.81,56.29,56.4,49271.0,56.46,56.81,56.29,56.4,49271.0
2020-05-29 10:30:00,56.32,56.57,55.65,55.81,107121.0,56.32,56.57,55.65,55.81,107121.0
2020-05-29 11:00:00,55.64,56.13,55.63,56.02,70453.0,55.64,56.13,55.63,56.02,70453.0
2020-05-29 11:30:00,55.98,56.29,55.91,56.03,37865.0,55.98,56.29,55.91,56.03,37865.0
2020-05-29 12:00:00,56.05,56.08,55.69,56.0,38337.0,56.05,56.08,55.69,56.0,38337.0
2020-05-29 12:30:00,55.97,55.97,55.49,55.68,70083.0,55.97,55.97,55.49,55.68,70083.0
2020-05-29 13:00:00,55.72,55.79,55.15,55.29,88783.0,55.72,55.79,55.15,55.29,88783.0
2020-05-29 13:30:00,55.3,55.33,55.1,55.23,91601.0,55.3,55.33,55.1,55.23,91601.0
2020-05-29 14:00:00,55.22,55.79,55.18,55.79,31243.0,55.22,55.79,55.18,55.79,31243.0
2020-05-29 14:30:00,55.76,55.84,54.92,55.29,27441.0,55.76,55.84,54.92,55.29,27441.0
2020-05-29 15:00:00,55.37,55.6,55.2,55.54,36216.0,55.37,55.6,55.2,55.54,36216.0
2020-05-29 15:30:00,55.54,56.29,55.53,56.22,119796.0,55.54,56.29,55.53,56.22,119796.0
2020-06-01 09:30:00,55.85,56.32,55.27,56.05,28389.0,55.85,56.32,55.27,56.05,28389.0
2020-06-01 10:00:00,56.01,56.43,56.01,56.42,13644.0,56.01,56.43,56.01,56.42,13644.0
2020-06-01 10:30:00,56.34,56.39,55.94,56.3,22421.0,56.34,56.39,55.94,56.3,22421.0
2020-06-01 11:00:00,56.36,56.36,55.89,56.12,42077.0,56.36,56.36,55.89,56.12,42077.0
2020-06-01 11:30:00,56.15,56.37,56.15,56.37,11035.0,56.15,56.37,56.15,56.37,11035.0
2020-06-01 12:00:00,56.36,56.45,56.21,56.34,22158.0,56.36,56.45,56.21,56.34,22158.0
2020-06-01 12:30:00,56.37,56.51,56.31,56.43,14203.0,56.37,56.51,56.31,56.43,14203.0
2020-06-01 13:00:00,56.43,56.57,56.25,56.3,53884.0,56.43,56.57,56.25,56.3,53884.0
2020-06-01 13:30:00,56.27,56.3,56.0,56.04,33377.0,56.27,56.3,56.0,56.04,33377.0
2020-06-01 14:00:00,56.01,56.08,55.93,56.03,30976.0,56.01,56.08,55.93,56.03,30976.0
2020-06-01 14:30:00,56.06,56.76,56.03,56.67,25861.0,56.06,56.76,56.03,56.67,25861.0
2020-06-01 15:00:00,56.66,56.76,56.56,56.74,26894.0,56.66,56.76,56.56,56.74,26894.0
2020-06-01 15:30:00,56.75,57.09,56.74,56.88,105127.0,56.75,57.09,56.74,56.88,105127.0
2020-06-02 09:30:00,57.0,57.03,56.54,56.79,33958.0,57.0,57.03,56.54,56.79,33958.0
2020-06-02 10:00:00,56.73,57.21,56.62,57.18,50563.0,56.73,57.21,56.62,57.18,50563.0
2020-06-02 10:30:00,57.15,57.15,56.83,56.88,21390.0,57.15,57.15,56.83,56.88,21390.0
2020-06-02 11:00:00,56.87,57.21,56.8,57.13,47950.0,56.87,57.21,56.8,57.13,47950.0
2020-06-02 11:30:00,57.17,57.44,57.16,57.29,20549.0,57.17,57.44,57.16,57.29,20549.0
2020-06-02 12:00:00,57.35,57.58,57.26,57.5,14223.0,57.35,57.58,57.26,57.5,14223.0
2020-06-02 12:30:00,57.52,57.59,57.41,57.58,37986.0,57.52,57.59,57.41,57.58,37986.0
2020-06-02 13:00:00,57.55,57.59,57.46,57.54,21941.0,57.55,57.59,57.46,57.54,21941.0
2020-06-02 13:30:00,57.52,57.57,57.48,57.53,16125.0,57.52,57.57,57.48,57.53,16125.0
2020-06-02 14:00:00,57.53,57.81,57.48,57.81,24180.0,57.53,57.81,57.48,57.81,24180.0
2020-06-02 14:30:00,57.8,57.89,57.72,57.81,20062.0,57.8,57.89,57.72,57.81,20062.0
2020-06-02 15:00:00,57.82,57.82,57.28,57.42,36273.0,57.82,57.82,57.28,57.42,36273.0
2020-06-02 15:30:00,57.45,57.83,57.45,57.71,73324.0,57.45,57.83,57.45,57.71,73324.0
2020-06-03 09:30:00,57.99,58.09,57.41,58.03,52663.0,57.99,58.09,57.41,58.03,52663.0
2020-06-03 10:00:00,57.97,58.04,57.73,57.75,29429.0,57.97,58.04,57.73,57.75,29429.0
2020-06-03 10:30:00,57.72,57.79,57.56,57.63,28071.0,57.72,57.79,57.56,57.63,28071.0
2020-06-03 11:00:00,57.59,57.68,57.41,57.53,119110.0,57.59,57.68,57.41,57.53,119110.0
2020-06-03 11:30:00,57.54,57.65,57.42,57.46,36631.0,57.54,57.65,57.42,57.46,36631.0
2020-06-03 12:00:00,57.46,57.5,56.7,57.16,46004.0,57.46,57.5,56.7,57.16,46004.0
2020-06-03 12:30:00,57.14,57.24,56.93,57.07,21254.0,57.14,57.24,56.93,57.07,21254.0
2020-06-03 13:00:00,57.05,57.13,56.96,57.02,16461.0,57.05,57.13,56.96,57.02,16461.0
2020-06-03 13:30:00,57.0,57.1,56.96,57.0,27694.0,57.0,57.1,56.96,57.0,27694.0
2020-06-03 14:00:00,57.02,57.16,56.97,56.98,23995.0,57.02,57.16,56.97,56.98,23995.0
2020-06-03 14:30:00,56.97,57.11,56.95,57.06,18590.0,56.97,57.11,56.95,57.06,18590.0
2020-06-03 15:00:00,57.04,57.11,57.01,57.07,33816.0,57.04,57.11,57.01,57.07,33816.0
2020-06-03 15:30:00,57.05,57.08,56.81,56.81,153338.0,57.05,57.08,56.81,56.81,153338.0
2020-06-04 09:30:00,56.5,57.17,56.44,56.92,15293.0,56.5,57.17,56.44,56.92,15293.0
2020-06-04 10:00:00,56.89,57.04,56.62,56.82,25867.0,56.89,57.04,56.62,56.82,25867.0
2020-06-04 10:30:00,56.76,57.15,56.72,56.99,29956.0,56.76,57.15,56.72,56.99,29956.0
2020-06-04 11:00:00,57.0,57.07,55.98,55.98,42869.0,57.0,57.07,55.98,55.98,42869.0
2020-06-04 11:30:00,55.98,56.25,55.79,56.05,26564.0,55.98,56.25,55.79,56.05,26564.0
2020-06-04 12:00:00,56.01,56.12,55.93,56.02,19455.0,56.01,56.12,55.93,56.02,19455.0
2020-06-04 12:30:00,55.93,56.08,55.73,55.82,34762.0,55.93,56.08,55.73,55.82,34762.0
2020-06-04 13:00:00,55.8,56.24,55.74,56.15,24844.0,55.8,56.24,55.74,56.15,24844.0
2020-06-04 13:30:00,56.21,56.66,56.18,56.34,19840.0,56.21,56.66,56.18,56.34,19840.0
2020-06-04 14:00:00,56.34,56.41,56.22,56.36,37242.0,56.34,56.41,56.22,56.36,37242.0
2020-06-04 14:30:00,56.39,56.44,56.16,56.21,34392.0,56.39,56.44,56.16,56.21,34392.0
2020-06-04 15:00:00,56.16,56.25,55.51,55.69,29430.0,56.16,56.25,55.51,55.69,29430.0
2020-06-04 15:30:00,55.67,55.99,55.64,55.86,115687.0,55.67,55.99,55.64,55.86,115687.0
2020-06-05 09:30:00,56.53,58.18,56.01,57.73,75692.0,56.53,58.18,56.01,57.73,75692.0
2020-06-05 10:00:00,57.72,58.22,57.6,57.75,67494.0,57.72,58.22,57.6,57.75,67494.0
2020-06-05 10:30:00,57.8,57.89,57.2,57.24,20083.0,57.8,57.89,57.2,57.24,20083.0
2020-06-05 11:00:00,57.15,57.71,57.12,57.53,43032.0,57.15,57.71,57.12,57.53,43032.0
2020-06-05 11:30:00,57.58,57.72,57.47,57.69,18684.0,57.58,57.72,57.47,57.69,18684.0
2020-06-05 12:00:00,57.7,57.74,57.34,57.34,20043.0,57.7,57.74,57.34,57.34,20043.0
2020-06-05 12:30:00,57.39,57.55,57.33,57.33,121505.0,57.39,57.55,57.33,57.33,121505.0
2020-06-05 13:00:00,57.34,57.38,57.12,57.36,20030.0,57.34,57.38,57.12,57.36,20030.0
2020-06-05 13:30:00,57.38,57.44,57.28,57.4,13497.0,57.38,57.44,57.28,57.4,13497.0
2020-06-05 14:00:00,57.4,57.93,57.24,57.82,33817.0,57.4,57.93,57.24,57.82,33817.0
2020-06-05 14:30:00,57.86,57.86,57.31,57.39,17185.0,57.86,57.86,57.31,57.39,17185.0
2020-06-05 15:00:00,57.39,57.61,57.34,57.55,38615.0,57.39,57.61,57.34,57.55,38615.0
2020-06-05 15:30:00,57.57,57.61,57.4,57.56,128049.0,57.57,57.61,57.4,57.56,128049.0
2020-06-08 09:30:00,57.91,58.6,57.54,58.21,58661.0,57.91,58.6,57.54,58.21,58661.0
2020-06-08 10:00:00,58.17,58.27,57.93,58.08,22300.0,58.17,58.27,57.93,58.08,22300.0
2020-06-08 10:30:00,58.16,58.43,58.11,58.22,20321.0,58.16,58.43,58.11,58.22,20321.0
2020-06-08 11:00:00,58.24,58.52,58.18,58.2,16602.0,58.24,58.52,58.18,58.2,16602.0
2020-06-08 11:30:00,58.19,58.51,58.12,58.4,15979.0,58.19,58.51,58.12,58.4,15979.0
2020-06-08 12:00:00,58.49,58.61,58.35,58.6,24641.0,58.49,58.61,58.35,58.6,24641.0
2020-06-08 12:30:00,58.56,58.91,58.56,58.67,18795.0,58.56,58.91,58.56,58.67,18795.0
2020-06-08 13:00:00,58.66,58.92,58.58,58.77,17828.0,58.66,58.92,58.58,58.77,17828.0
2020-06-08 13:30:00,58.78,58.89,58.68,58.81,16026.0,58.78,58.89,58.68,58.81,16026.0
2020-06-08 14:00:00,58.81,58.86,58.7,58.77,27875.0,58.81,58.86,58.7,58.77,27875.0
2020-06-08 14:30:00,58.74,58.77,58.29,58.6,22205.0,58.74,58.77,58.29,58.6,22205.0
2020-06-08 15:00:00,58.61,58.86,58.53,58.82,40217.0,58.61,58.86,58.53,58.82,40217.0
2020-06-08 15:30:00,58.81,58.86,58.53,58.77,97800.0,58.81,58.86,58.53,58.77,97800.0
2020-06-09 09:30:00,58.26,58.68,58.09,58.62,23208.0,58.26,58.68,58.09,58.62,23208.0
2020-06-09 10:00:00,58.48,58.48,58.03,58.43,39607.0,58.48,58.48,58.03,58.43,39607.0
2020-06-09 10:30:00,58.46,58.68,58.37,58.65,12276.0,58.46,58.68,58.37,58.65,12276.0
2020-06-09 11:00:00,58.74,58.75,58.43,58.62,15133.0,58.74,58.75,58.43,58.62,15133.0
2020-06-09 11:30:00,58.62,58.62,58.39,58.58,13615.0,58.62,58.62,58.39,58.58,13615.0
2020-06-09 12:00:00,58.58,58.74,58.53,58.61,31113.0,58.58,58.74,58.53,58.61,31113.0
2020-06-09 12:30:00,58.6,58.87,58.58,58.68,15300.0,58.6,58.87,58.58,58.68,15300.0
2020-06-09 13:00:00,58.66,58.7,58.55,58.64,15269.0,58.66,58.7,58.55,58.64,15269.0
2020-06-09 13:30:00,58.65,58.77,58.53,58.62,19251.0,58.65,58.77,58.53,58.62,19251.0
2020-06-09 14:00:00,58.63,58.68,58.54,58.6,24440.0,58.63,58.68,58.54,58.6,24440.0
2020-06-09 14:30:00,58.59,58.64,58.49,58.58,36719.0,58.59,58.64,58.49,58.58,36719.0
2020-06-09 15:00:00,58.54,58.73,58.53,58.61,29904.0,58.54,58.73,58.53,58.61,29904.0
2020-06-09 15:30:00,58.6,58.72,58.39,58.55,111697.0,58.6,58.72,58.39,58.55,111697.0
2020-06-10 09:30:00,58.89,59.73,58.85,59.55,81869.0,58.89,59.73,58.85,59.55,81869.0
2020-06-10 10:00:00,59.59,59.66,59.29,59.51,92355.0,59.59,59.66,59.29,59.51,92355.0
2020-06-10 10:30:00,59.56,59.58,59.3,59.5,79717.0,59.56,59.58,59.3,59.5,79717.0
2020-06-10 11:00:00,59.54,59.94,59.39,59.84,118632.0,59.54,59.94,59.39,59.84,118632.0
2020-06-10 11:30:00,59.81,59.94,59.01,59.03,102823.0,59.81,59.94,59.01,59.03,102823.0
2020-06-10 12:00:00,58.95,59.36,58.9,59.36,20988.0,58.95,59.36,58.9,59.36,20988.0
2020-06-10 12:30:00,59.32,59.41,59.01,59.04,19952.0,59.32,59.41,59.01,59.04,19952.0
2020-06-10 13:00:00,58.98,59.2,58.93,59.16,41410.0,58.98,59.2,58.93,59.16,41410.0
2020-06-10 13:30:00,59.17,59.2,59.05,59.07,16076.0,59.17,59.2,59.05,59.07,16076.0
2020-06-10 14:00:00,59.14,59.42,59.05,59.42,15036.0,59.14,59.42,59.05,59.42,15036.0
2020-06-10 14:30:00,59.41,59.45,59.05,59.14,30648.0,59.41,59.45,59.05,59.14,30648.0
2020-06-10 15:00:00,59.11,59.24,58.91,59.24,22552.0,59.11,59.24,58.91,59.24,22552.0
2020-06-10 15:30:00,59.23,59.32,58.49,58.6,104702.0,59.23,59.32,58.49,58.6,104702.0
2020-06-11 09:30:00,57.59,57.77,57.17,57.5,44617.0,57.59,57.77,57.17,57.5,44617.0
2020-06-11 10:00:00,57.52,57.64,57.33,57.46,31359.0,57.52,57.64,57.33,57.46,31359.0
2020-06-11 10:30:00,57.47,58.23,57.46,57.66,22128.0,57.47,58.23,57.46,57.66,22128.0
2020-06-11 11:00:00,57.71,58.0,57.66,57.84,41343.0,57.71,58.0,57.66,57.84,41343.0
2020-06-11 11:30:00,57.87,57.91,57.44,57.85,45201.0,57.87,57.91,57.44,57.85,45201.0
2020-06-11 12:00:00,57.86,57.95,57.62,57.8,46123.0,57.86,57.95,57.62,57.8,46123.0
2020-06-11 12:30:00,57.77,58.08,56.89,56.89,25255.0,57.77,58.08,56.89,56.89,25255.0
2020-06-11 13:00:00,56.86,57.21,56.8,57.06,28113.0,56.86,57.21,56.8,57.06,28113.0
2020-06-11 13:30:00,57.01,57.22,56.35,56.58,40874.0,57.01,57.22,56.35,56.58,40874.0
2020-06-11 14:00:00,56.56,56.9,56.52,56.85,21612.0,56.56,56.9,56.52,56.85,21612.0
2020-06-11 14:30:00,56.77,56.88,56.51,56.57,43036.0,56.77,56.88,56.51,56.57,43036.0
2020-06-11 15:00:00,56.63,56.83,56.49,56.55,48080.0,56.63,56.83,56.49,56.55,48080.0
2020-06-11 15:30:00,56.54,56.86,56.48,56.51,202511.0,56.54,56.86,56.48,56.51,202511.0
2020-06-12 09:30:00,57.61,58.26,57.51,57.88,28591.0,57.61,58.26,57.51,57.88,28591.0
2020-06-12 10:00:00,57.89,57.98,57.53,57.66,59304.0,57.89,57.98,57.53,57.66,59304.0
2020-06-12 10:30:00,57.66,57.83,56.98,57.04,66660.0,57.66,57.83,56.98,57.04,66660.0
2020-06-12 11:00:00,57.03,57.24,56.83,57.02,37606.0,57.03,57.24,56.83,57.02,37606.0
2020-06-12 11:30:00,56.95,57.49,56.85,57.45,16832.0,56.95,57.49,56.85,57.45,16832.0
2020-06-12 12:00:00,57.43,57.74,57.41,57.59,32945.0,57.43,57.74,57.41,57.59,32945.0
2020-06-12 12:30:00,57.55,57.68,57.39,57.56,31700.0,57.55,57.68,57.39,57.56,31700.0
2020-06-12 13:00:00,57.59,57.6,57.19,57.3,40207.0,57.59,57.6,57.19,57.3,40207.0
2020-06-12 13:30:00,57.35,57.36,56.63,56.93,38474.0,57.35,57.36,56.63,56.93,38474.0
2020-06-12 14:00:00,56.84,57.37,56.74,57.36,48660.0,56.84,57.37,56.74,57.36,48660.0
2020-06-12 14:30:00,57.38,57.59,57.32,57.48,28209.0,57.38,57.59,57.32,57.48,28209.0
2020-06-12 15:00:00,57.62,57.94,57.61,57.74,60065.0,57.62,57.94,57.61,57.74,60065.0
2020-06-12 15:30:00,57.77,58.5,57.69,58.41,188078.0,57.77,58.5,57.69,58.41,188078.0
2020-06-15 09:30:00,57.45,58.39,57.36,58.39,35128.0,57.45,58.39,57.36,58.39,35128.0
2020-06-15 10:00:00,58.27,58.39,57.51,57.55,35497.0,58.27,58.39,57.51,57.55,35497.0
2020-06-15 10:30:00,57.58,57.77,57.39,57.43,18176.0,57.58,57.77,57.39,57.43,18176.0
2020-06-15 11:00:00,57.46,57.94,57.23,57.38,34333.0,57.46,57.94,57.23,57.38,34333.0
2020-06-15 11:30:00,57.22,57.33,56.98,56.99,25805.0,57.22,57.33,56.98,56.99,25805.0
2020-06-15 12:00:00,57.02,57.36,57.01,57.26,15880.0,57.02,57.36,57.01,57.26,15880.0
2020-06-15 12:30:00,57.22,57.27,57.1,57.25,18264.0,57.22,57.27,57.1,57.25,18264.0
2020-06-15 13:00:00,57.27,57.7,57.22,57.31,17558.0,57.27,57.7,57.22,57.31,17558.0
2020-06-15 13:30:00,57.32,57.4,57.12,57.36,12223.0,57.32,57.4,57.12,57.36,12223.0
2020-06-15 14:00:00,57.39,58.24,57.32,57.99,13582.0,57.39,58.24,57.32,57.99,13582.0
2020-06-15 14:30:00,58.04,58.04,57.39,57.4,17427.0,58.04,58.04,57.39,57.4,17427.0
2020-06-15 15:00:00,57.43,57.55,57.29,57.3,24026.0,57.43,57.55,57.29,57.3,24026.0
2020-06-15 15:30:00,57.3,57.36,56.82,57.21,148422.0,57.3,57.36,56.82,57.21,148422.0
2020-06-16 09:30:00,58.31,58.65,57.82,57.88,27371.0,58.31,58.65,57.82,57.88,27371.0
2020-06-16 10:00:00,57.82,57.99,57.66,57.88,22083.0,57.82,57.99,57.66,57.88,22083.0
2020-06-16 10:30:00,57.88,57.95,56.82,56.82,20779.0,57.88,57.95,56.82,56.82,20779.0
2020-06-16 11:00:00,56.75,57.09,56.2,56.88,18878.0,56.75,57.09,56.2,56.88,18878.0
2020-06-16 11:30:00,56.87,57.39,56.87,57.13,23303.0,56.87,57.39,56.87,57.13,23303.0
2020-06-16 12:00:00,57.15,57.32,56.89,57.31,10473.0,57.15,57.32,56.89,57.31,10473.0
2020-06-16 12:30:00,57.31,57.7,57.24,57.29,12372.0,57.31,57.7,57.24,57.29,12372.0
2020-06-16 13:00:00,57.28,57.48,57.21,57.44,11515.0,57.28,57.48,57.21,57.44,11515.0
2020-06-16 13:30:00,57.43,57.43,57.11,57.22,13075.0,57.43,57.43,57.11,57.22,13075.0
2020-06-16 14:00:00,57.27,57.46,57.08,57.28,15827.0,57.27,57.46,57.08,57.28,15827.0
2020-06-16 14:30:00,57.32,57.35,57.1,57.21,13702.0,57.32,57.35,57.1,57.21,13702.0
2020-06-16 15:00:00,57.25,57.32,56.85,57.16,20162.0,57.25,57.32,56.85,57.16,20162.0
2020-06-16 15:30:00,57.16,57.2,56.69,57.04,72250.0,57.16,57.2,56.69,57.04,72250.0
2020-06-17 09:30:00,56.99,57.64,56.89,57.39,20725.0,56.99,57.64,56.89,57.39,20725.0
2020-06-17 10:00:00,57.39,57.79,56.97,57.03,20609.0,57.39,57.79,56.97,57.03,20609.0
2020-06-17 10:30:00,57.05,57.15,56.86,57.04,13899.0,57.05,57.15,56.86,57.04,13899.0
2020-06-17 11:00:00,57.02,57.07,56.75,56.9,14287.0,57.02,57.07,56.75,56.9,14287.0
2020-06-17 11:30:00,56.87,57.02,56.81,57.02,9986.0,56.87,57.02,56.81,57.02,9986.0
2020-06-17 12:00:00,57.02,57.21,56.79,57.21,11728.0,57.02,57.21,56.79,57.21,11728.0
2020-06-17 12:30:00,57.23,58.18,57.23,58.18,28440.0,57.23,58.18,57.23,58.18,28440.0
2020-06-17 13:00:00,58.13,58.33,58.01,58.15,18884.0,58.13,58.33,58.01,58.15,18884.0
2020-06-17 13:30:00,58.13,58.33,58.07,58.23,16319.0,58.13,58.33,58.07,58.23,16319.0
2020-06-17 14:00:00,58.24,58.57,58.17,58.4,18294.0,58.24,58.57,58.17,58.4,18294.0
2020-06-17 14:30:00,58.39,58.47,58.02,58.06,18075.0,58.39,58.47,58.02,58.06,18075.0
2020-06-17 15:00:00,57.96,58.06,57.63,57.7,24727.0,57.96,58.06,57.63,57.7,24727.0
2020-06-17 15:30:00,57.67,57.75,57.48,57.58,88474.0,57.67,57.75,57.48,57.58,88474.0
2020-06-18 09:30:00,57.56,58.03,57.33,57.51,13219.0,57.56,58.03,57.33,57.51,13219.0
2020-06-18 10:00:00,57.54,57.88,57.46,57.88,4374.0,57.54,57.88,57.46,57.88,4374.0
2020-06-18 10:30:00,57.93,58.42,57.92,58.39,13081.0,57.93,58.42,57.92,58.39,13081.0
2020-06-18 11:00:00,58.32,58.37,58.05,58.27,6724.0,58.32,58.37,58.05,58.27,6724.0
2020-06-18 11:30:00,58.27,58.3,57.85,57.89,8728.0,58.27,58.3,57.85,57.89,8728.0
2020-06-18 12:00:00,57.96,58.0,57.78,57.94,12514.0,57.96,58.0,57.78,57.94,12514.0
2020-06-18 12:30:00,57.97,57.99,57.74,57.98,8970.0,57.97,57.99,57.74,57.98,8970.0
2020-06-18 13:00:00,57.98,58.02,57.88,57.88,4469.0,57.98,58.02,57.88,57.88,4469.0
2020-06-18 13:30:00,57.89,58.11,57.81,58.11,9875.0,57.89,58.11,57.81,58.11,9875.0
2020-06-18 14:00:00,58.13,58.17,57.96,58.17,9140.0,58.13,58.17,57.96,58.17,9140.0
2020-06-18 14:30:00,58.15,58.32,58.06,58.17,9295.0,58.15,58.32,58.06,58.17,9295.0
2020-06-18 15:00:00,58.17,58.19,58.05,58.16,11017.0,58.17,58.19,58.05,58.16,11017.0
2020-06-18 15:30:00,58.17,58.23,58.07,58.2,47065.0,58.17,58.23,58.07,58.2,47065.0
2020-06-19 09:30:00,58.59,58.79,58.02,58.03,26553.0,58.59,58.79,58.02,58.03,26553.0
2020-06-19 10:00:00,58.01,58.16,57.84,58.11,17954.0,58.01,58.16,57.84,58.11,17954.0
2020-06-19 10:30:00,58.11,58.26,57.93,57.96,23744.0,58.11,58.26,57.93,57.96,23744.0
2020-06-19 11:00:00,58.01,58.37,57.94,58.13,19744.0,58.01,58.37,57.94,58.13,19744.0
2020-06-19 11:30:00,58.13,58.13,57.9,57.94,19255.0,58.13,58.13,57.9,57.94,19255.0
2020-06-19 12:00:00,57.93,57.93,57.35,57.67,21900.0,57.93,57.93,57.35,57.67,21900.0
2020-06-19 12:30:00,57.71,57.89,57.49,57.89,33668.0,57.71,57.89,57.49,57.89,33668.0
2020-06-19 13:00:00,57.89,57.92,57.5,57.5,37768.0,57.89,57.92,57.5,57.5,37768.0
2020-06-19 13:30:00,57.48,57.66,57.43,57.47,18917.0,57.48,57.66,57.43,57.47,18917.0
2020-06-19 14:00:00,57.48,57.59,57.2,57.24,22660.0,57.48,57.59,57.2,57.24,22660.0
2020-06-19 14:30:00,57.19,57.7,57.16,57.63,24164.0,57.19,57.7,57.16,57.63,24164.0
2020-06-19 15:00:00,57.63,57.93,57.56,57.92,37459.0,57.63,57.93,57.56,57.92,37459.0
2020-06-19 15:30:00,57.93,59.0,57.83,58.78,256308.0,57.93,59.0,57.83,58.78,256308.0
2020-06-22 09:30:00,59.02,59.02,57.61,58.39,52730.0,59.02,59.02,57.61,58.39,52730.0
2020-06-22 10:00:00,58.28,58.48,57.98,58.38,42073.0,58.28,58.48,57.98,58.38,42073.0
2020-06-22 10:30:00,58.44,59.0,58.32,58.77,40064.0,58.44,59.0,58.32,58.77,40064.0
2020-06-22 11:00:00,58.76,59.24,58.72,59.08,26708.0,58.76,59.24,58.72,59.08,26708.0
2020-06-22 11:30:00,59.07,59.11,58.57,58.68,27696.0,59.07,59.11,58.57,58.68,27696.0
2020-06-22 12:00:00,58.66,58.87,58.63,58.87,14739.0,58.66,58.87,58.63,58.87,14739.0
2020-06-22 12:30:00,58.89,59.06,58.8,59.02,24642.0,58.89,59.06,58.8,59.02,24642.0
2020-06-22 13:00:00,59.05,59.17,58.92,59.01,12240.0,59.05,59.17,58.92,59.01,12240.0
2020-06-22 13:30:00,58.96,59.04,58.9,58.94,12997.0,58.96,59.04,58.9,58.94,12997.0
2020-06-22 14:00:00,58.92,59.36,58.83,59.29,18716.0,58.92,59.36,58.83,59.29,18716.0
2020-06-22 14:30:00,59.34,59.46,59.13,59.46,9914.0,59.34,59.46,59.13,59.46,9914.0
2020-06-22 15:00:00,59.48,59.73,59.15,59.17,18915.0,59.48,59.73,59.15,59.17,18915.0
2020-06-22 15:30:00,59.19,59.44,59.18,59.33,73190.0,59.19,59.44,59.18,59.33,73190.0
2020-06-23 09:30:00,58.76,59.28,58.03,58.35,79905.0,58.76,59.28,58.03,58.35,79905.0
2020-06-23 10:00:00,58.35,58.76,58.12,58.6,149230.0,58.35,58.76,58.12,58.6,149230.0
2020-06-23 10:30:00,58.58,58.61,57.94,58.18,50030.0,58.58,58.61,57.94,58.18,50030.0
2020-06-23 11:00:00,58.17,58.62,58.11,58.41,44893.0,58.17,58.62,58.11,58.41,44893.0
2020-06-23 11:30:00,58.43,58.51,58.31,58.51,24540.0,58.43,58.51,58.31,58.51,24540.0
2020-06-23 12:00:00,58.48,58.62,58.32,58.57,24686.0,58.48,58.62,58.32,58.57,24686.0
2020-06-23 12:30:00,58.6,58.6,58.12,58.29,23088.0,58.6,58.6,58.12,58.29,23088.0
2020-06-23 13:00:00,58.24,58.44,58.16,58.24,18031.0,58.24,58.44,58.16,58.24,18031.0
2020-06-23 13:30:00,58.17,58.35,58.02,58.17,19884.0,58.17,58.35,58.02,58.17,19884.0
2020-06-23 14:00:00,58.14,58.17,57.97,58.03,58255.0,58.14,58.17,57.97,58.03,58255.0
2020-06-23 14:30:00,58.0,58.08,57.84,57.93,27547.0,58.0,58.08,57.84,57.93,27547.0
2020-06-23 15:00:00,57.92,58.23,57.86,57.91,38745.0,57.92,58.23,57.86,57.91,38745.0
2020-06-23 15:30:00,57.95,58.0,57.59,57.82,90383.0,57.95,58.0,57.59,57.82,90383.0
2020-06-24 09:30:00,57.88,58.62,57.76,58.13,31462.0,57.88,58.62,57.76,58.13,31462.0
2020-06-24 10:00:00,58.17,58.91,57.94,58.65,98088.0,58.17,58.91,57.94,58.65,98088.0
2020-06-24 10:30:00,58.63,58.69,58.11,58.44,26948.0,58.63,58.69,58.11,58.44,26948.0
2020-06-24 11:00:00,58.4,58.5,57.95,58.15,28604.0,58.4,58.5,57.95,58.15,28604.0
2020-06-24 11:30:00,58.18,58.18,57.72,57.98,20559.0,58.18,58.18,57.72,57.98,20559.0
2020-06-24 12:00:00,57.94,58.66,57.73,58.65,65611.0,57.94,58.66,57.73,58.65,65611.0
2020-06-24 12:30:00,58.64,58.99,58.5,58.99,41915.0,58.64,58.99,58.5,58.99,41915.0
2020-06-24 13:00:00,58.99,59.19,58.91,58.93,27849.0,58.99,59.19,58.91,58.93,27849.0
2020-06-24 13:30:00,58.88,59.06,58.78,59.02,14573.0,58.88,59.06,58.78,59.02,14573.0
2020-06-24 14:00:00,59.04,59.44,58.81,59.37,27223.0,59.04,59.44,58.81,59.37,27223.0
2020-06-24 14:30:00,59.41,59.58,58.99,59.05,40944.0,59.41,59.58,58.99,59.05,40944.0
2020-06-24 15:00:00,59.05,59.65,59.05,59.53,45808.0,59.05,59.65,59.05,59.53,45808.0
2020-06-24 15:30:00,59.56,59.63,59.02,59.09,105383.0,59.56,59.63,59.02,59.09,105383.0
2020-06-25 09:30:00,59.2,59.51,58.66,59.34,29978.0,59.2,59.51,58.66,59.34,29978.0
2020-06-25 10:00:00,59.37,59.72,59.2,59.67,26139.0,59.37,59.72,59.2,59.67,26139.0
2020-06-25 10:30:00,59.61,59.61,59.18,59.31,34794.0,59.61,59.61,59.18,59.31,34794.0
2020-06-25 11:00:00,59.31,59.81,59.15,59.81,39219.0,59.31,59.81,59.15,59.81,39219.0
2020-06-25 11:30:00,59.78,59.88,59.6,59.81,51237.0,59.78,59.88,59.6,59.81,51237.0
2020-06-25 12:00:00,59.81,60.54,59.81,60.39,80655.0,59.81,60.54,59.81,60.39,80655.0
2020-06-25 12:30:00,60.41,60.96,60.41,60.94,52224.0,60.41,60.96,60.41,60.94,52224.0
2020-06-25 13:00:00,60.94,61.06,60.77,60.86,62272.0,60.94,61.06,60.77,60.86,62272.0
2020-06-25 13:30:00,60.83,61.05,60.39,60.39,40208.0,60.83,61.05,60.39,60.39,40208.0
2020-06-25 14:00:00,60.38,60.6,60.16,60.33,29299.0,60.38,60.6,60.16,60.33,29299.0
2020-06-25 14:30:00,60.29,60.31,60.06,60.18,24654.0,60.29,60.31,60.06,60.18,24654.0
2020-06-25 15:00:00,60.18,60.63,60.15,60.57,40983.0,60.18,60.63,60.15,60.57,40983.0
2020-06-25 15:30:00,60.54,61.06,60.47,61.06,91620.0,60.54,61.06,60.47,61.06,91620.0
2020-06-26 09:30:00,60.7,61.24,60.29,61.16,40835.0,60.7,61.24,60.29,61.16,40835.0
2020-06-26 10:00:00,61.15,61.15,60.44,60.72,27303.0,61.15,61.15,60.44,60.72,27303.0
2020-06-26 10:30:00,60.78,60.79,60.12,60.27,15611.0,60.78,60.79,60.12,60.27,15611.0
2020-06-26 11:00:00,60.34,60.71,60.31,60.67,15486.0,60.34,60.71,60.31,60.67,15486.0
2020-06-26 11:30:00,60.67,60.91,60.55,60.58,14022.0,60.67,60.91,60.55,60.58,14022.0
2020-06-26 12:00:00,60.5,60.56,60.05,60.28,15623.0,60.5,60.56,60.05,60.28,15623.0
2020-06-26 12:30:00,60.27,60.32,59.75,59.89,10674.0,60.27,60.32,59.75,59.89,10674.0
2020-06-26 13:00:00,59.89,60.18,59.89,60.18,14932.0,59.89,60.18,59.89,60.18,14932.0
2020-06-26 13:30:00,60.16,60.16,59.89,59.94,13313.0,60.16,60.16,59.89,59.94,13313.0
2020-06-26 14:00:00,59.91,60.06,59.51,59.57,14407.0,59.91,60.06,59.51,59.57,14407.0
2020-06-26 14:30:00,59.6,59.77,59.54,59.72,15913.0,59.6,59.77,59.54,59.72,15913.0
2020-06-26 15:00:00,59.77,59.95,59.51,59.87,38025.0,59.77,59.95,59.51,59.87,38025.0
2020-06-26 15:30:00,59.89,60.45,59.75,60.04,190700.0,59.89,60.45,59.75,60.04,190700.0
2020-06-29 09:30:00,60.5,60.5,59.29,60.17,22171.0,60.5,60.5,59.29,60.17,22171.0
2020-06-29 10:00:00,60.29,60.73,60.04,60.4,18718.0,60.29,60.73,60.04,60.4,18718.0
2020-06-29 10:30:00,60.38,60.69,60.2,60.25,18882.0,60.38,60.69,60.2,60.25,18882.0
2020-06-29 11:00:00,60.26,60.5,60.15,60.48,8446.0,60.26,60.5,60.15,60.48,8446.0
2020-06-29 11:30:00,60.49,60.5,60.1,60.25,11690.0,60.49,60.5,60.1,60.25,11690.0
2020-06-29 12:00:00,60.29,60.33,59.82,59.82,8102.0,60.29,60.33,59.82,59.82,8102.0
2020-06-29 12:30:00,59.89,59.92,59.66,59.77,10327.0,59.89,59.92,59.66,59.77,10327.0
2020-06-29 13:00:00,59.76,59.76,59.52,59.75,13510.0,59.76,59.76,59.52,59.75,13510.0
2020-06-29 13:30:00,59.78,59.82,59.49,59.54,12341.0,59.78,59.82,59.49,59.54,12341.0
2020-06-29 14:00:00,59.51,59.55,59.0,59.05,14027.0,59.51,59.55,59.0,59.05,14027.0
2020-06-29 14:30:00,59.01,59.14,58.91,59.03,17919.0,59.01,59.14,58.91,59.03,17919.0
2020-06-29 15:00:00,59.01,59.04,58.82,59.01,30643.0,59.01,59.04,58.82,59.01,30643.0
2020-06-29 15:30:00,59.04,59.46,59.02,59.38,75332.0,59.04,59.46,59.02,59.38,75332.0
2020-06-30 09:30:00,59.06,59.59,58.91,59.19,25934.0,59.06,59.59,58.91,59.19,25934.0
2020-06-30 10:00:00,59.19,59.26,58.7,58.75,17196.0,59.19,59.26,58.7,58.75,17196.0
2020-06-30 10:30:00,58.79,58.92,58.31,58.39,48507.0,58.79,58.92,58.31,58.39,48507.0
2020-06-30 11:00:00,58.36,59.17,58.36,58.8,156054.0,58.36,59.17,58.36,58.8,156054.0
2020-06-30 11:30:00,58.79,58.93,58.59,58.66,22507.0,58.79,58.93,58.59,58.66,22507.0
2020-06-30 12:00:00,58.69,58.91,58.69,58.69,27808.0,58.69,58.91,58.69,58.69,27808.0
2020-06-30 12:30:00,58.65,58.7,58.47,58.6,51800.0,58.65,58.7,58.47,58.6,51800.0
2020-06-30 13:00:00,58.58,58.59,58.19,58.59,32704.0,58.58,58.59,58.19,58.59,32704.0
2020-06-30 13:30:00,58.6,58.79,58.6,58.75,34509.0,58.6,58.79,58.6,58.75,34509.0
2020-06-30 14:00:00,58.7,58.97,58.64,58.88,58265.0,58.7,58.97,58.64,58.88,58265.0
2020-06-30 14:30:00,58.85,59.0,58.68,58.72,36261.0,58.85,59.0,58.68,58.72,36261.0
2020-06-30 15:00:00,58.72,58.8,58.5,58.77,56858.0,58.72,58.8,58.5,58.77,56858.0
2020-06-30 15:30:00,58.76,59.36,58.41,59.0,171799.0,58.76,59.36,58.41,59.0,171799.0
2020-07-01 09:30:00,58.87,59.4,58.58,59.12,17914.0,58.87,59.4,58.58,59.12,17914.0
2020-07-01 10:00:00,59.19,59.89,59.15,59.71,44692.0,59.19,59.89,59.15,59.71,44692.0
2020-07-01 10:30:00,59.71,59.84,59.56,59.73,19087.0,59.71,59.84,59.56,59.73,19087.0
2020-07-01 11:00:00,59.69,59.8,59.34,59.45,26467.0,59.69,59.8,59.34,59.45,26467.0
2020-07-01 11:30:00,59.41,59.78,59.39,59.55,20678.0,59.41,59.78,59.39,59.55,20678.0
2020-07-01 12:00:00,59.53,59.81,59.48,59.7,17329.0,59.53,59.81,59.48,59.7,17329.0
2020-07-01 12:30:00,59.71,60.21,59.7,60.04,38290.0,59.71,60.21,59.7,60.04,38290.0
2020-07-01 13:00:00,60.03,60.21,59.94,60.12,16516.0,60.03,60.21,59.94,60.12,16516.0
2020-07-01 13:30:00,60.13,60.17,59.87,59.98,16165.0,60.13,60.17,59.87,59.98,16165.0
2020-07-01 14:00:00,59.99,60.13,59.99,60.04,17725.0,59.99,60.13,59.99,60.04,17725.0
2020-07-01 14:30:00,60.05,60.28,60.03,60.25,20065.0,60.05,60.28,60.03,60.25,20065.0
2020-07-01 15:00:00,60.25,60.54,60.24,60.44,27990.0,60.25,60.54,60.24,60.44,27990.0
2020-07-01 15:30:00,60.43,60.55,60.14,60.17,95018.0,60.43,60.55,60.14,60.17,95018.0
2020-07-02 09:30:00,61.0,61.29,60.22,61.06,45499.0,61.0,61.29,60.22,61.06,45499.0
2020-07-02 10:00:00,61.05,61.15,60.94,61.04,48071.0,61.05,61.15,60.94,61.04,48071.0
2020-07-02 10:30:00,61.05,61.2,60.96,61.08,30511.0,61.05,61.2,60.96,61.08,30511.0
2020-07-02 11:00:00,61.07,61.15,60.93,61.05,26654.0,61.07,61.15,60.93,61.05,26654.0
2020-07-02 11:30:00,61.1,61.75,61.1,61.33,82710.0,61.1,61.75,61.1,61.33,82710.0
2020-07-02 12:00:00,61.3,61.31,61.07,61.2,32103.0,61.3,61.31,61.07,61.2,32103.0
2020-07-02 12:30:00,61.19,61.19,60.95,61.0,38334.0,61.19,61.19,60.95,61.0,38334.0
2020-07-02 13:00:00,60.96,61.2,60.88,61.06,16790.0,60.96,61.2,60.88,61.06,16790.0
2020-07-02 13:30:00,60.99,61.07,60.81,60.81,17720.0,60.99,61.07,60.81,60.81,17720.0
2020-07-02 14:00:00,60.82,60.96,60.76,60.9,11712.0,60.82,60.96,60.76,60.9,11712.0
2020-07-02 14:30:00,60.9,61.18,60.9,61.18,16515.0,60.9,61.18,60.9,61.18,16515.0
2020-07-02 15:00:00,61.19,61.21,60.96,61.05,21338.0,61.19,61.21,60.96,61.05,21338.0
2020-07-02 15:30:00,61.03,61.12,60.66,60.8,57453.0,61.03,61.12,60.66,60.8,57453.0
2020-07-06 09:30:00,61.27,61.27,60.28,60.74,40120.0,61.27,61.27,60.28,60.74,40120.0
2020-07-06 10:00:00,60.73,61.06,60.04,60.9,62532.0,60.73,61.06,60.04,60.9,62532.0
2020-07-06 10:30:00,60.9,61.38,60.79,61.27,52537.0,60.9,61.38,60.79,61.27,52537.0
2020-07-06 11:00:00,61.31,61.66,61.3,61.4,37855.0,61.31,61.66,61.3,61.4,37855.0
2020-07-06 11:30:00,61.38,61.56,61.18,61.2,29046.0,61.38,61.56,61.18,61.2,29046.0
2020-07-06 12:00:00,61.23,61.42,61.05,61.36,20052.0,61.23,61.42,61.05,61.36,20052.0
2020-07-06 12:30:00,61.36,61.36,61.1,61.25,18584.0,61.36,61.36,61.1,61.25,18584.0
2020-07-06 13:00:00,61.22,61.22,60.76,60.78,14839.0,61.22,61.22,60.76,60.78,14839.0
2020-07-06 13:30:00,60.79,60.98,60.53,60.64,17300.0,60.79,60.98,60.53,60.64,17300.0
2020-07-06 14:00:00,60.62,60.69,60.31,60.35,20731.0,60.62,60.69,60.31,60.35,20731.0
2020-07-06 14:30:00,60.37,60.43,60.23,60.3,17983.0,60.37,60.43,60.23,60.3,17983.0
2020-07-06 15:00:00,60.31,60.61,60.0,60.58,30944.0,60.31,60.61,60.0,60.58,30944.0
2020-07-06 15:30:00,60.58,60.8,60.39,60.78,84944.0,60.58,60.8,60.39,60.78,84944.0
2020-07-07 09:30:00,60.71,60.88,60.31,60.51,30736.0,60.71,60.88,60.31,60.51,30736.0
2020-07-07 10:00:00,60.48,60.87,60.46,60.8,15859.0,60.48,60.87,60.46,60.8,15859.0
2020-07-07 10:30:00,60.78,61.46,60.78,61.39,23388.0,60.78,61.46,60.78,61.39,23388.0
2020-07-07 11:00:00,61.44,61.8,61.3,61.8,34301.0,61.44,61.8,61.3,61.8,34301.0
2020-07-07 11:30:00,61.77,61.8,61.6,61.73,16299.0,61.77,61.8,61.6,61.73,16299.0
2020-07-07 12:00:00,61.74,61.82,61.53,61.72,19952.0,61.74,61.82,61.53,61.72,19952.0
2020-07-07 12:30:00,61.61,61.78,61.6,61.72,23831.0,61.61,61.78,61.6,61.72,23831.0
2020-07-07 13:00:00,61.71,61.83,61.57,61.73,18523.0,61.71,61.83,61.57,61.73,18523.0
2020-07-07 13:30:00,61.77,61.85,61.7,61.74,10120.0,61.77,61.85,61.7,61.74,10120.0
2020-07-07 14:00:00,61.73,61.9,61.62,61.65,18851.0,61.73,61.9,61.62,61.65,18851.0
2020-07-07 14:30:00,61.63,61.71,61.36,61.69,16498.0,61.63,61.71,61.36,61.69,16498.0
2020-07-07 15:00:00,61.67,61.74,61.47,61.7,17649.0,61.67,61.74,61.47,61.7,17649.0
2020-07-07 15:30:00,61.73,61.78,61.21,61.33,72464.0,61.73,61.78,61.21,61.33,72464.0
2020-07-08 09:30:00,61.0,61.61,60.74,61.46,25965.0,61.0,61.61,60.74,61.46,25965.0
2020-07-08 10:00:00,61.54,61.6,60.9,61.1,12082.0,61.54,61.6,60.9,61.1,12082.0
2020-07-08 10:30:00,61.04,61.21,60.92,60.92,16573.0,61.04,61.21,60.92,60.92,16573.0
2020-07-08 11:00:00,60.93,60.93,60.33,60.35,19556.0,60.93,60.93,60.33,60.35,19556.0
2020-07-08 11:30:00,60.43,60.77,60.43,60.6,82414.0,60.43,60.77,60.43,60.6,82414.0
2020-07-08 12:00:00,60.6,60.73,60.57,60.57,14610.0,60.6,60.73,60.57,60.57,14610.0
2020-07-08 12:30:00,60.57,60.6,60.31,60.35,16546.0,60.57,60.6,60.31,60.35,16546.0
2020-07-08 13:00:00,60.32,60.32,60.08,60.11,20781.0,60.32,60.32,60.08,60.11,20781.0
2020-07-08 13:30:00,60.13,60.62,60.13,60.25,30706.0,60.13,60.62,60.13,60.25,30706.0
2020-07-08 14:00:00,60.2,60.37,60.01,60.32,25610.0,60.2,60.37,60.01,60.32,25610.0
2020-07-08 14:30:00,60.32,60.38,60.18,60.37,20362.0,60.32,60.38,60.18,60.37,20362.0
2020-07-08 15:00:00,60.37,60.46,60.24,60.38,17641.0,60.37,60.46,60.24,60.38,17641.0
2020-07-08 15:30:00,60.38,60.91,60.33,60.91,94666.0,60.38,60.91,60.33,60.91,94666.0
2020-07-09 09:30:00,60.8,61.02,60.56,60.71,26205.0,60.8,61.02,60.56,60.71,26205.0
2020-07-09 10:00:00,60.7,60.73,60.29,60.3,9782.0,60.7,60.73,60.29,60.3,9782.0
2020-07-09 10:30:00,60.31,60.5,60.19,60.22,14670.0,60.31,60.5,60.19,60.22,14670.0
2020-07-09 11:00:00,60.23,60.57,60.04,60.07,17291.0,60.23,60.57,60.04,60.07,17291.0
2020-07-09 11:30:00,60.15,60.15,59.66,59.88,18620.0,60.15,60.15,59.66,59.88,18620.0
2020-07-09 12:00:00,59.92,60.47,59.9,60.44,18536.0,59.92,60.47,59.9,60.44,18536.0
2020-07-09 12:30:00,60.45,60.61,60.42,60.51,18064.0,60.45,60.61,60.42,60.51,18064.0
2020-07-09 13:00:00,60.5,60.6,60.47,60.58,13335.0,60.5,60.6,60.47,60.58,13335.0
2020-07-09 13:30:00,60.57,60.61,60.44,60.51,17528.0,60.57,60.61,60.44,60.51,17528.0
2020-07-09 14:00:00,60.61,60.67,60.48,60.58,22772.0,60.61,60.67,60.48,60.58,22772.0
2020-07-09 14:30:00,60.59,60.68,60.45,60.53,14428.0,60.59,60.68,60.45,60.53,14428.0
2020-07-09 15:00:00,60.53,60.7,60.48,60.52,17254.0,60.53,60.7,60.48,60.52,17254.0
2020-07-09 15:30:00,60.51,60.68,60.33,60.42,93872.0,60.51,60.68,60.33,60.42,93872.0
2020-07-10 09:30:00,60.61,60.78,60.37,60.78,15963.0,60.61,60.78,60.37,60.78,15963.0
2020-07-10 10:00:00,60.74,61.33,60.55,61.2,32356.0,60.74,61.33,60.55,61.2,32356.0
2020-07-10 10:30:00,61.18,61.73,61.14,61.69,41751.0,61.18,61.73,61.14,61.69,41751.0
2020-07-10 11:00:00,61.64,61.69,61.3,61.33,39932.0,61.64,61.69,61.3,61.33,39932.0
2020-07-10 11:30:00,61.32,61.44,61.08,61.28,27669.0,61.32,61.44,61.08,61.28,27669.0
2020-07-10 12:00:00,61.25,61.4,61.13,61.15,18827.0,61.25,61.4,61.13,61.15,18827.0
2020-07-10 12:30:00,61.14,61.3,61.06,61.25,19449.0,61.14,61.3,61.06,61.25,19449.0
2020-07-10 13:00:00,61.23,61.26,61.07,61.2,30732.0,61.23,61.26,61.07,61.2,30732.0
2020-07-10 13:30:00,61.19,61.2,61.02,61.06,18182.0,61.19,61.2,61.02,61.06,18182.0
2020-07-10 14:00:00,61.07,61.1,60.92,60.98,17538.0,61.07,61.1,60.92,60.98,17538.0
2020-07-10 14:30:00,60.99,61.86,60.96,61.79,118717.0,60.99,61.86,60.96,61.79,118717.0
2020-07-10 15:00:00,61.8,61.94,61.61,61.88,56885.0,61.8,61.94,61.61,61.88,56885.0
2020-07-10 15:30:00,61.91,62.16,61.8,62.13,136088.0,61.91,62.16,61.8,62.13,136088.0
2020-07-13 09:30:00,62.2,62.33,61.49,62.05,28038.0,62.2,62.33,61.49,62.05,28038.0
2020-07-13 10:00:00,62.03,62.05,61.63,61.99,32889.0,62.03,62.05,61.63,61.99,32889.0
2020-07-13 10:30:00,62.07,62.3,62.01,62.3,12350.0,62.07,62.3,62.01,62.3,12350.0
2020-07-13 11:00:00,62.3,62.6,62.29,62.46,27836.0,62.3,62.6,62.29,62.46,27836.0
2020-07-13 11:30:00,62.48,62.75,62.45,62.49,19754.0,62.48,62.75,62.45,62.49,19754.0
2020-07-13 12:00:00,62.49,62.95,62.45,62.89,42849.0,62.49,62.95,62.45,62.89,42849.0
2020-07-13 12:30:00,62.88,63.25,62.83,63.21,66338.0,62.88,63.25,62.83,63.21,66338.0
2020-07-13 13:00:00,63.17,63.45,63.1,63.45,26854.0,63.17,63.45,63.1,63.45,26854.0
2020-07-13 13:30:00,63.45,63.49,63.15,63.25,28759.0,63.45,63.49,63.15,63.25,28759.0
2020-07-13 14:00:00,63.3,63.3,62.37,62.38,33615.0,63.3,63.3,62.37,62.38,33615.0
2020-07-13 14:30:00,62.39,62.46,62.26,62.35,23166.0,62.39,62.46,62.26,62.35,23166.0
2020-07-13 15:00:00,62.38,62.38,61.6,61.62,49639.0,62.38,62.38,61.6,61.62,49639.0
2020-07-13 15:30:00,61.59,61.59,60.8,61.09,105387.0,61.59,61.59,60.8,61.09,105387.0
2020-07-14 09:30:00,61.04,61.21,60.6,60.64,14779.0,61.04,61.21,60.6,60.64,14779.0
2020-07-14 10:00:00,60.52,60.57,59.5,59.83,29928.0,60.52,60.57,59.5,59.83,29928.0
2020-07-14 10:30:00,59.95,60.27,59.81,60.19,16104.0,59.95,60.27,59.81,60.19,16104.0
2020-07-14 11:00:00,60.16,60.48,59.84,60.48,14536.0,60.16,60.48,59.84,60.48,14536.0
2020-07-14 11:30:00,60.48,60.76,60.44,60.7,8427.0,60.48,60.76,60.44,60.7,8427.0
2020-07-14 12:00:00,60.72,60.89,60.56,60.84,11455.0,60.72,60.89,60.56,60.84,11455.0
2020-07-14 12:30:00,60.85,60.97,60.61,60.7,12086.0,60.85,60.97,60.61,60.7,12086.0
2020-07-14 13:00:00,60.69,61.17,60.57,61.05,33878.0,60.69,61.17,60.57,61.05,33878.0
2020-07-14 13:30:00,61.1,61.45,61.09,61.23,37435.0,61.1,61.45,61.09,61.23,37435.0
2020-07-14 14:00:00,61.18,61.83,61.12,61.6,47925.0,61.18,61.83,61.12,61.6,47925.0
2020-07-14 14:30:00,61.6,61.64,61.3,61.47,21949.0,61.6,61.64,61.3,61.47,21949.0
2020-07-14 15:00:00,61.47,61.47,61.03,61.14,36020.0,61.47,61.47,61.03,61.14,36020.0
2020-07-14 15:30:00,61.12,61.57,61.05,61.51,211894.0,61.12,61.57,61.05,61.51,211894.0
2020-07-15 09:30:00,62.5,62.75,61.91,62.58,26332.0,62.5,62.75,61.91,62.58,26332.0
2020-07-15 10:00:00,62.76,63.37,62.65,63.23,52769.0,62.76,63.37,62.65,63.23,52769.0
2020-07-15 10:30:00,63.26,63.43,62.95,62.95,37227.0,63.26,63.43,62.95,62.95,37227.0
2020-07-15 11:00:00,62.97,63.02,62.71,62.92,22988.0,62.97,63.02,62.71,62.92,22988.0
2020-07-15 11:30:00,62.87,62.91,62.47,62.5,20534.0,62.87,62.91,62.47,62.5,20534.0
2020-07-15 12:00:00,62.53,62.99,62.36,62.99,17176.0,62.53,62.99,62.36,62.99,17176.0
2020-07-15 12:30:00,62.96,63.15,62.83,63.09,23777.0,62.96,63.15,62.83,63.09,23777.0
2020-07-15 13:00:00,63.07,63.09,62.8,62.94,17299.0,63.07,63.09,62.8,62.94,17299.0
2020-07-15 13:30:00,62.91,63.17,62.9,63.1,20434.0,62.91,63.17,62.9,63.1,20434.0
2020-07-15 14:00:00,63.06,63.27,63.04,63.25,25797.0,63.06,63.27,63.04,63.25,25797.0
2020-07-15 14:30:00,63.25,63.34,63.16,63.27,35590.0,63.25,63.34,63.16,63.27,35590.0
2020-07-15 15:00:00,63.27,63.32,62.94,63.06,40243.0,63.27,63.32,62.94,63.06,40243.0
2020-07-15 15:30:00,63.06,63.24,62.88,62.94,110220.0,63.06,63.24,62.88,62.94,110220.0
2020-07-16 09:30:00,62.49,62.58,62.02,62.03,17350.0,62.49,62.58,62.02,62.03,17350.0
2020-07-16 10:00:00,62.06,62.24,61.8,62.1,19320.0,62.06,62.24,61.8,62.1,19320.0
2020-07-16 10:30:00,62.07,62.14,61.72,61.77,13646.0,62.07,62.14,61.72,61.77,13646.0
2020-07-16 11:00:00,61.78,62.03,61.64,61.91,14951.0,61.78,62.03,61.64,61.91,14951.0
2020-07-16 11:30:00,61.91,62.16,61.9,62.08,20656.0,61.91,62.16,61.9,62.08,20656.0
2020-07-16 12:00:00,62.05,62.11,61.91,62.0,19556.0,62.05,62.11,61.91,62.0,19556.0
2020-07-16 12:30:00,62.0,62.39,62.0,62.16,38595.0,62.0,62.39,62.0,62.16,38595.0
2020-07-16 13:00:00,62.17,62.57,62.13,62.57,27698.0,62.17,62.57,62.13,62.57,27698.0
2020-07-16 13:30:00,62.55,62.55,62.08,62.24,29151.0,62.55,62.55,62.08,62.24,29151.0
2020-07-16 14:00:00,62.22,62.45,62.17,62.45,20973.0,62.22,62.45,62.17,62.45,20973.0
2020-07-16 14:30:00,62.51,62.63,62.4,62.45,23654.0,62.51,62.63,62.4,62.45,23654.0
2020-07-16 15:00:00,62.43,62.55,62.32,62.55,23799.0,62.43,62.55,62.32,62.55,23799.0
2020-07-16 15:30:00,62.53,62.63,62.14,62.15,124876.0,62.53,62.63,62.14,62.15,124876.0
2020-07-17 09:30:00,62.6,62.94,62.26,62.26,12116.0,62.6,62.94,62.26,62.26,12116.0
2020-07-17 10:00:00,62.2,62.39,62.09,62.32,10674.0,62.2,62.39,62.09,62.32,10674.0
2020-07-17 10:30:00,62.25,62.46,62.11,62.18,10371.0,62.25,62.46,62.11,62.18,10371.0
2020-07-17 11:00:00,62.27,62.4,62.07,62.27,51846.0,62.27,62.4,62.07,62.27,51846.0
2020-07-17 11:30:00,62.26,62.29,62.05,62.2,19512.0,62.26,62.29,62.05,62.2,19512.0
2020-07-17 12:00:00,62.18,62.26,61.91,62.01,123941.0,62.18,62.26,61.91,62.01,123941.0
2020-07-17 12:30:00,62.06,62.19,61.97,62.04,18912.0,62.06,62.19,61.97,62.04,18912.0
2020-07-17 13:00:00,62.05,62.05,61.81,61.91,9869.0,62.05,62.05,61.81,61.91,9869.0
2020-07-17 13:30:00,61.88,61.98,61.76,61.93,10416.0,61.88,61.98,61.76,61.93,10416.0
2020-07-17 14:00:00,61.95,62.0,61.84,61.87,16176.0,61.95,62.0,61.84,61.87,16176.0
2020-07-17 14:30:00,61.84,61.93,61.78,61.89,8830.0,61.84,61.93,61.78,61.89,8830.0
2020-07-17 15:00:00,61.88,62.04,61.77,61.84,33535.0,61.88,62.04,61.77,61.84,33535.0
2020-07-17 15:30:00,61.85,62.27,61.84,62.15,178169.0,61.85,62.27,61.84,62.15,178169.0
2020-07-20 09:30:00,62.15,62.68,61.83,62.02,40652.0,62.15,62.68,61.83,62.02,40652.0
2020-07-20 10:00:00,62.06,62.43,61.92,62.37,35321.0,62.06,62.43,61.92,62.37,35321.0
2020-07-20 10:30:00,62.39,62.4,61.97,62.07,187475.0,62.39,62.4,61.97,62.07,187475.0
2020-07-20 11:00:00,62.01,62.16,61.82,61.96,21518.0,62.01,62.16,61.82,61.96,21518.0
2020-07-20 11:30:00,61.96,62.06,61.8,61.88,9287.0,61.96,62.06,61.8,61.88,9287.0
2020-07-20 12:00:00,61.88,61.91,61.71,61.86,8321.0,61.88,61.91,61.71,61.86,8321.0
2020-07-20 12:30:00,61.92,61.97,61.7,61.83,10039.0,61.92,61.97,61.7,61.83,10039.0
2020-07-20 13:00:00,61.87,61.97,61.76,61.76,6247.0,61.87,61.97,61.76,61.76,6247.0
2020-07-20 13:30:00,61.8,61.85,61.56,61.79,12113.0,61.8,61.85,61.56,61.79,12113.0
2020-07-20 14:00:00,61.75,61.87,61.74,61.82,7200.0,61.75,61.87,61.74,61.82,7200.0
2020-07-20 14:30:00,61.82,62.0,61.72,61.8,9338.0,61.82,62.0,61.72,61.8,9338.0
2020-07-20 15:00:00,61.8,61.94,61.8,61.92,12383.0,61.8,61.94,61.8,61.92,12383.0
2020-07-20 15:30:00,61.92,62.14,61.87,62.03,64015.0,61.92,62.14,61.87,62.03,64015.0
2020-07-21 09:30:00,62.0,62.17,61.68,61.78,20398.0,62.0,62.17,61.68,61.78,20398.0
2020-07-21 10:00:00,61.7,62.09,61.51,61.91,46801.0,61.7,62.09,61.51,61.91,46801.0
2020-07-21 10:30:00,61.99,62.06,61.64,61.78,17404.0,61.99,62.06,61.64,61.78,17404.0
2020-07-21 11:00:00,61.8,61.88,61.59,61.7,15716.0,61.8,61.88,61.59,61.7,15716.0
2020-07-21 11:30:00,61.69,61.7,61.4,61.44,10216.0,61.69,61.7,61.4,61.44,10216.0
2020-07-21 12:00:00,61.49,61.49,61.32,61.34,10234.0,61.49,61.49,61.32,61.34,10234.0
2020-07-21 12:30:00,61.31,61.31,61.09,61.13,17375.0,61.31,61.31,61.09,61.13,17375.0
2020-07-21 13:00:00,61.14,61.92,61.12,61.92,24728.0,61.14,61.92,61.12,61.92,24728.0
2020-07-21 13:30:00,61.92,61.97,61.44,61.44,7357.0,61.92,61.97,61.44,61.44,7357.0
2020-07-21 14:00:00,61.43,61.82,61.43,61.75,6591.0,61.43,61.82,61.43,61.75,6591.0
2020-07-21 14:30:00,61.7,61.75,61.5,61.54,8524.0,61.7,61.75,61.5,61.54,8524.0
2020-07-21 15:00:00,61.57,61.57,61.11,61.14,13083.0,61.57,61.57,61.11,61.14,13083.0
2020-07-21 15:30:00,61.16,61.17,60.96,61.04,46376.0,61.16,61.17,60.96,61.04,46376.0
2020-07-22 09:30:00,60.99,61.39,60.77,61.02,21651.0,60.99,61.39,60.77,61.02,21651.0
2020-07-22 10:00:00,61.27,61.31,60.89,61.09,13217.0,61.27,61.31,60.89,61.09,13217.0
2020-07-22 10:30:00,61.09,61.14,60.63,60.76,11788.0,61.09,61.14,60.63,60.76,11788.0
2020-07-22 11:00:00,60.76,60.79,60.5,60.51,7823.0,60.76,60.79,60.5,60.51,7823.0
2020-07-22 11:30:00,60.54,60.76,60.44,60.66,10697.0,60.54,60.76,60.44,60.66,10697.0
2020-07-22 12:00:00,60.71,60.81,60.56,60.74,14358.0,60.71,60.81,60.56,60.74,14358.0
2020-07-22 12:30:00,60.73,60.73,60.31,60.51,23852.0,60.73,60.73,60.31,60.51,23852.0
2020-07-22 13:00:00,60.51,60.91,60.5,60.82,13904.0,60.51,60.91,60.5,60.82,13904.0
2020-07-22 13:30:00,60.73,60.78,60.53,60.56,16911.0,60.73,60.78,60.53,60.56,16911.0
2020-07-22 14:00:00,60.59,60.6,60.49,60.51,6081.0,60.59,60.6,60.49,60.51,6081.0
2020-07-22 14:30:00,60.5,60.61,60.47,60.48,11573.0,60.5,60.61,60.47,60.48,11573.0
2020-07-22 15:00:00,60.5,60.64,60.41,60.41,12728.0,60.5,60.64,60.41,60.41,12728.0
2020-07-22 15:30:00,60.44,60.74,60.41,60.66,44725.0,60.44,60.74,60.41,60.66,44725.0
2020-07-23 09:30:00,60.77,60.77,60.29,60.61,14233.0,60.77,60.77,60.29,60.61,14233.0
2020-07-23 10:00:00,60.62,61.07,60.5,61.07,23600.0,60.62,61.07,60.5,61.07,23600.0
2020-07-23 10:30:00,61.02,61.04,60.8,60.86,5817.0,61.02,61.04,60.8,60.86,5817.0
2020-07-23 11:00:00,60.91,60.99,60.64,60.77,14157.0,60.91,60.99,60.64,60.77,14157.0
2020-07-23 11:30:00,60.77,60.78,60.48,60.69,52162.0,60.77,60.78,60.48,60.69,52162.0
2020-07-23 12:00:00,60.59,60.63,60.33,60.38,18688.0,60.59,60.63,60.33,60.38,18688.0
2020-07-23 12:30:00,60.46,60.47,60.09,60.16,18097.0,60.46,60.47,60.09,60.16,18097.0
2020-07-23 13:00:00,60.21,60.31,59.89,60.04,25805.0,60.21,60.31,59.89,60.04,25805.0
2020-07-23 13:30:00,60.04,60.04,59.6,59.84,13265.0,60.04,60.04,59.6,59.84,13265.0
2020-07-23 14:00:00,59.79,60.05,59.52,59.64,60971.0,59.79,60.05,59.52,59.64,60971.0
2020-07-23 14:30:00,59.66,59.83,59.52,59.79,20809.0,59.66,59.83,59.52,59.79,20809.0
2020-07-23 15:00:00,59.8,59.91,59.69,59.73,17392.0,59.8,59.91,59.69,59.73,17392.0
2020-07-23 15:30:00,59.73,59.74,59.41,59.68,85872.0,59.73,59.74,59.41,59.68,85872.0
2020-07-24 09:30:00,59.28,59.7,58.08,58.76,32479.0,59.28,59.7,58.08,58.76,32479.0
2020-07-24 10:00:00,58.73,59.05,58.51,58.55,44125.0,58.73,59.05,58.51,58.55,44125.0
2020-07-24 10:30:00,58.56,59.05,58.48,58.99,16563.0,58.56,59.05,58.48,58.99,16563.0
2020-07-24 11:00:00,58.94,58.97,58.78,58.85,16769.0,58.94,58.97,58.78,58.85,16769.0
2020-07-24 11:30:00,58.85,58.92,58.73,58.81,18170.0,58.85,58.92,58.73,58.81,18170.0
2020-07-24 12:00:00,58.81,58.82,58.53,58.73,28741.0,58.81,58.82,58.53,58.73,28741.0
2020-07-24 12:30:00,58.71,58.71,58.41,58.5,24155.0,58.71,58.71,58.41,58.5,24155.0
2020-07-24 13:00:00,58.49,58.56,58.16,58.42,18260.0,58.49,58.56,58.16,58.42,18260.0
2020-07-24 13:30:00,58.44,58.76,58.42,58.74,13761.0,58.44,58.76,58.42,58.74,13761.0
2020-07-24 14:00:00,58.74,59.09,58.73,59.01,15774.0,58.74,59.09,58.73,59.01,15774.0
2020-07-24 14:30:00,59.05,59.05,58.78,58.87,7999.0,59.05,59.05,58.78,58.87,7999.0
2020-07-24 15:00:00,58.91,59.08,58.75,58.75,16386.0,58.91,59.08,58.75,58.75,16386.0
2020-07-24 15:30:00,58.79,59.03,58.69,58.95,58498.0,58.79,59.03,58.69,58.95,58498.0
2020-07-27 09:30:00,59.23,59.96,59.15,59.95,13152.0,59.23,59.96,59.15,59.95,13152.0
2020-07-27 10:00:00,60.0,60.28,59.91,60.06,21678.0,60.0,60.28,59.91,60.06,21678.0
2020-07-27 10:30:00,60.1,60.38,60.08,60.37,17406.0,60.1,60.38,60.08,60.37,17406.0
2020-07-27 11:00:00,60.36,60.43,59.96,59.96,34157.0,60.36,60.43,59.96,59.96,34157.0
2020-07-27 11:30:00,59.99,60.28,59.79,60.26,18776.0,59.99,60.28,59.79,60.26,18776.0
2020-07-27 12:00:00,60.24,60.42,60.07,60.42,32181.0,60.24,60.42,60.07,60.42,32181.0
2020-07-27 12:30:00,60.38,60.43,60.15,60.17,8481.0,60.38,60.43,60.15,60.17,8481.0
2020-07-27 13:00:00,60.19,60.4,60.18,60.4,11807.0,60.19,60.4,60.18,60.4,11807.0
2020-07-27 13:30:00,60.38,60.57,60.12,60.28,17729.0,60.38,60.57,60.12,60.28,17729.0
2020-07-27 14:00:00,60.35,60.4,60.13,60.16,13085.0,60.35,60.4,60.13,60.16,13085.0
2020-07-27 14:30:00,60.18,60.25,60.1,60.14,12390.0,60.18,60.25,60.1,60.14,12390.0
2020-07-27 15:00:00,60.12,60.33,60.11,60.15,14168.0,60.12,60.33,60.11,60.15,14168.0
2020-07-27 15:30:00,60.16,60.34,60.11,60.28,55272.0,60.16,60.34,60.11,60.28,55272.0
2020-07-28 09:30:00,60.29,60.55,59.87,60.27,35827.0,60.29,60.55,59.87,60.27,35827.0
2020-07-28 10:00:00,60.25,60.41,59.93,60.2,23603.0,60.25,60.41,59.93,60.2,23603.0
2020-07-28 10:30:00,60.32,60.33,60.04,60.11,33952.0,60.32,60.33,60.04,60.11,33952.0
2020-07-28 11:00:00,60.1,60.14,59.57,59.72,18191.0,60.1,60.14,59.57,59.72,18191.0
2020-07-28 11:30:00,59.75,59.94,59.69,59.69,6476.0,59.75,59.94,59.69,59.69,6476.0
2020-07-28 12:00:00,59.67,59.89,59.6,59.87,14611.0,59.67,59.89,59.6,59.87,14611.0
2020-07-28 12:30:00,59.79,60.0,59.7,59.89,8622.0,59.79,60.0,59.7,59.89,8622.0
2020-07-28 13:00:00,59.92,60.06,59.92,60.0,16055.0,59.92,60.06,59.92,60.0,16055.0
2020-07-28 13:30:00,60.0,60.11,59.81,60.02,19449.0,60.0,60.11,59.81,60.02,19449.0
2020-07-28 14:00:00,60.01,60.11,60.0,60.01,12277.0,60.01,60.11,60.0,60.01,12277.0
2020-07-28 14:30:00,60.01,60.12,59.93,59.93,16676.0,60.01,60.12,59.93,59.93,16676.0
2020-07-28 15:00:00,59.92,60.02,59.79,59.92,13933.0,59.92,60.02,59.79,59.92,13933.0
2020-07-28 15:30:00,59.9,59.93,59.4,59.4,87257.0,59.9,59.93,59.4,59.4,87257.0
2020-07-29 09:30:00,59.5,59.82,59.2,59.55,16392.0,59.5,59.82,59.2,59.55,16392.0
2020-07-29 10:00:00,59.47,59.58,59.28,59.45,11455.0,59.47,59.58,59.28,59.45,11455.0
2020-07-29 10:30:00,59.43,59.46,58.84,58.84,14369.0,59.43,59.46,58.84,58.84,14369.0
2020-07-29 11:00:00,58.93,59.2,58.72,58.89,18852.0,58.93,59.2,58.72,58.89,18852.0
2020-07-29 11:30:00,58.86,59.2,58.85,59.0,22074.0,58.86,59.2,58.85,59.0,22074.0
2020-07-29 12:00:00,59.0,59.16,58.93,59.11,12192.0,59.0,59.16,58.93,59.11,12192.0
2020-07-29 12:30:00,59.11,59.35,59.11,59.29,8326.0,59.11,59.35,59.11,59.29,8326.0
2020-07-29 13:00:00,59.27,59.37,59.19,59.36,10824.0,59.27,59.37,59.19,59.36,10824.0
2020-07-29 13:30:00,59.35,59.49,59.05,59.07,13864.0,59.35,59.49,59.05,59.07,13864.0
2020-07-29 14:00:00,59.04,59.04,58.55,58.57,32251.0,59.04,59.04,58.55,58.57,32251.0
2020-07-29 14:30:00,58.61,58.69,58.4,58.45,27745.0,58.61,58.69,58.4,58.45,27745.0
2020-07-29 15:00:00,58.46,58.81,58.44,58.49,41064.0,58.46,58.81,58.44,58.49,41064.0
2020-07-29 15:30:00,58.48,58.82,58.47,58.75,90350.0,58.48,58.82,58.47,58.75,90350.0
2020-07-30 09:30:00,58.32,59.6,58.28,59.46,21250.0,58.32,59.6,58.28,59.46,21250.0
2020-07-30 10:00:00,59.39,59.78,59.31,59.78,49561.0,59.39,59.78,59.31,59.78,49561.0
2020-07-30 10:30:00,59.73,59.77,59.1,59.25,42489.0,59.73,59.77,59.1,59.25,42489.0
2020-07-30 11:00:00,59.34,59.55,59.23,59.3,21077.0,59.34,59.55,59.23,59.3,21077.0
2020-07-30 11:30:00,59.35,59.35,59.04,59.19,14545.0,59.35,59.35,59.04,59.19,14545.0
2020-07-30 12:00:00,59.24,59.65,59.07,59.17,18893.0,59.24,59.65,59.07,59.17,18893.0
2020-07-30 12:30:00,59.13,59.54,59.13,59.38,19910.0,59.13,59.54,59.13,59.38,19910.0
2020-07-30 13:00:00,59.37,59.65,59.32,59.34,16913.0,59.37,59.65,59.32,59.34,16913.0
2020-07-30 13:30:00,59.33,59.63,59.32,59.63,21543.0,59.33,59.63,59.32,59.63,21543.0
2020-07-30 14:00:00,59.64,59.69,59.43,59.43,31753.0,59.64,59.69,59.43,59.43,31753.0
2020-07-30 14:30:00,59.46,59.53,59.22,59.24,19821.0,59.46,59.53,59.22,59.24,19821.0
2020-07-30 15:00:00,59.25,59.3,59.05,59.3,18694.0,59.25,59.3,59.05,59.3,18694.0
2020-07-30 15:30:00,59.34,59.34,58.98,59.07,53226.0,59.34,59.34,58.98,59.07,53226.0
2020-07-31 09:30:00,59.36,59.46,58.3,58.84,42113.0,59.36,59.46,58.3,58.84,42113.0
2020-07-31 10:00:00,58.87,58.88,58.26,58.26,75641.0,58.87,58.88,58.26,58.26,75641.0
2020-07-31 10:30:00,58.35,58.61,58.07,58.16,79751.0,58.35,58.61,58.07,58.16,79751.0
2020-07-31 11:00:00,58.26,58.29,57.63,58.18,40029.0,58.26,58.29,57.63,58.18,40029.0
2020-07-31 11:30:00,58.2,58.26,57.76,57.84,30688.0,58.2,58.26,57.76,57.84,30688.0
2020-07-31 12:00:00,57.79,57.79,57.26,57.75,24327.0,57.79,57.79,57.26,57.75,24327.0
2020-07-31 12:30:00,57.77,57.97,57.61,57.85,21362.0,57.77,57.97,57.61,57.85,21362.0
2020-07-31 13:00:00,57.87,57.91,57.59,57.67,24890.0,57.87,57.91,57.59,57.67,24890.0
2020-07-31 13:30:00,57.66,57.74,57.43,57.47,24912.0,57.66,57.74,57.43,57.47,24912.0
2020-07-31 14:00:00,57.44,57.6,57.3,57.41,13591.0,57.44,57.6,57.3,57.41,13591.0
2020-07-31 14:30:00,57.41,57.9,57.41,57.53,19642.0,57.41,57.9,57.41,57.53,19642.0
2020-07-31 15:00:00,57.59,57.66,57.41,57.51,24398.0,57.59,57.66,57.41,57.51,24398.0
2020-07-31 15:30:00,57.49,57.99,57.33,57.56,244601.0,57.49,57.99,57.33,57.56,244601.0
2020-08-03 09:30:00,57.75,58.49,57.61,58.49,22547.0,57.75,58.49,57.61,58.49,22547.0
2020-08-03 10:00:00,58.42,58.82,57.93,58.17,34660.0,58.42,58.82,57.93,58.17,34660.0
2020-08-03 10:30:00,58.15,58.7,58.13,58.46,20304.0,58.15,58.7,58.13,58.46,20304.0
2020-08-03 11:00:00,58.47,58.59,58.45,58.55,16152.0,58.47,58.59,58.45,58.55,16152.0
2020-08-03 11:30:00,58.54,58.85,58.54,58.7,18168.0,58.54,58.85,58.54,58.7,18168.0
2020-08-03 12:00:00,58.7,59.09,58.55,59.02,18999.0,58.7,59.09,58.55,59.02,18999.0
2020-08-03 12:30:00,59.0,59.13,58.96,58.99,13131.0,59.0,59.13,58.96,58.99,13131.0
2020-08-03 13:00:00,59.0,59.31,58.99,59.14,11467.0,59.0,59.31,58.99,59.14,11467.0
2020-08-03 13:30:00,59.15,59.46,59.15,59.21,19348.0,59.15,59.46,59.15,59.21,19348.0
2020-08-03 14:00:00,59.21,59.21,59.02,59.03,11584.0,59.21,59.21,59.02,59.03,11584.0
2020-08-03 14:30:00,59.03,59.35,58.96,59.14,13210.0,59.03,59.35,58.96,59.14,13210.0
2020-08-03 15:00:00,59.16,59.22,58.97,59.21,21569.0,59.16,59.22,58.97,59.21,21569.0
2020-08-03 15:30:00,59.23,59.33,59.0,59.23,80393.0,59.23,59.33,59.0,59.23,80393.0
2020-08-04 09:30:00,58.67,58.92,58.04,58.5,25122.0,58.67,58.92,58.04,58.5,25122.0
2020-08-04 10:00:00,58.47,58.97,58.17,58.36,18759.0,58.47,58.97,58.17,58.36,18759.0
2020-08-04 10:30:00,58.41,58.93,58.38,58.75,35908.0,58.41,58.93,58.38,58.75,35908.0
2020-08-04 11:00:00,58.77,59.8,58.77,59.69,24982.0,58.77,59.8,58.77,59.69,24982.0
2020-08-04 11:30:00,59.66,59.68,59.39,59.63,20225.0,59.66,59.68,59.39,59.63,20225.0
2020-08-04 12:00:00,59.65,59.72,59.23,59.33,13938.0,59.65,59.72,59.23,59.33,13938.0
2020-08-04 12:30:00,59.33,59.41,59.25,59.34,15987.0,59.33,59.41,59.25,59.34,15987.0
2020-08-04 13:00:00,59.3,59.48,59.28,59.31,15835.0,59.3,59.48,59.28,59.31,15835.0
2020-08-04 13:30:00,59.32,59.42,59.2,59.33,9061.0,59.32,59.42,59.2,59.33,9061.0
2020-08-04 14:00:00,59.39,59.52,59.23,59.23,10736.0,59.39,59.52,59.23,59.23,10736.0
2020-08-04 14:30:00,59.27,59.3,59.01,59.26,12152.0,59.27,59.3,59.01,59.26,12152.0
2020-08-04 15:00:00,59.25,59.34,59.2,59.31,28154.0,59.25,59.34,59.2,59.31,28154.0
2020-08-04 15:30:00,59.32,59.36,59.19,59.25,76965.0,59.32,59.36,59.19,59.25,76965.0
2020-08-05 09:30:00,59.85,59.85,56.66,57.48,76178.0,59.85,59.85,56.66,57.48,76178.0
2020-08-05 10:00:00,57.33,57.33,55.8,55.8,130550.0,57.33,57.33,55.8,55.8,130550.0
2020-08-05 10:30:00,55.84,56.68,55.84,56.04,74527.0,55.84,56.68,55.84,56.04,74527.0
2020-08-05 11:00:00,56.04,56.61,56.0,56.11,73684.0,56.04,56.61,56.0,56.11,73684.0
2020-08-05 11:30:00,56.01,56.05,55.28,55.66,111986.0,56.01,56.05,55.28,55.66,111986.0
2020-08-05 12:00:00,55.79,56.65,55.65,56.65,49423.0,55.79,56.65,55.65,56.65,49423.0
2020-08-05 12:30:00,56.64,57.09,56.5,57.05,55608.0,56.64,57.09,56.5,57.05,55608.0
2020-08-05 13:00:00,57.02,57.4,56.78,56.85,55767.0,57.02,57.4,56.78,56.85,55767.0
2020-08-05 13:30:00,56.86,57.16,56.75,56.86,28198.0,56.86,57.16,56.75,56.86,28198.0
2020-08-05 14:00:00,56.82,57.28,56.5,57.15,77684.0,56.82,57.28,56.5,57.15,77684.0
2020-08-05 14:30:00,57.15,57.46,56.88,57.2,50856.0,57.15,57.46,56.88,57.2,50856.0
2020-08-05 15:00:00,57.18,57.6,56.9,57.39,59357.0,57.18,57.6,56.9,57.39,59357.0
2020-08-05 15:30:00,57.4,57.68,57.14,57.49,137629.0,57.4,57.68,57.14,57.49,137629.0
2020-08-06 09:30:00,56.69,57.77,56.54,57.48,83035.0,56.69,57.77,56.54,57.48,83035.0
2020-08-06 10:00:00,57.39,57.5,57.06,57.36,56832.0,57.39,57.5,57.06,57.36,56832.0
2020-08-06 10:30:00,57.33,57.33,56.62,57.19,26315.0,57.33,57.33,56.62,57.19,26315.0
2020-08-06 11:00:00,57.15,57.19,56.9,57.05,16272.0,57.15,57.19,56.9,57.05,16272.0
2020-08-06 11:30:00,57.05,57.05,56.65,56.74,13031.0,57.05,57.05,56.65,56.74,13031.0
2020-08-06 12:00:00,56.71,57.05,56.65,57.04,21144.0,56.71,57.05,56.65,57.04,21144.0
2020-08-06 12:30:00,57.0,57.37,56.91,57.11,16226.0,57.0,57.37,56.91,57.11,16226.0
2020-08-06 13:00:00,57.11,57.11,56.55,56.55,18377.0,57.11,57.11,56.55,56.55,18377.0
2020-08-06 13:30:00,56.54,56.66,56.29,56.34,17725.0,56.54,56.66,56.29,56.34,17725.0
2020-08-06 14:00:00,56.32,56.6,56.32,56.35,11856.0,56.32,56.6,56.32,56.35,11856.0
2020-08-06 14:30:00,56.37,56.55,56.13,56.49,28087.0,56.37,56.55,56.13,56.49,28087.0
2020-08-06 15:00:00,56.49,56.75,56.45,56.75,30896.0,56.49,56.75,56.45,56.75,30896.0
2020-08-06 15:30:00,56.74,56.89,56.23,56.55,182908.0,56.74,56.89,56.23,56.55,182908.0
2020-08-07 09:30:00,56.45,56.76,56.07,56.26,63278.0,56.45,56.76,56.07,56.26,63278.0
2020-08-07 10:00:00,56.25,56.27,55.83,55.87,93215.0,56.25,56.27,55.83,55.87,93215.0
2020-08-07 10:30:00,55.86,55.86,55.58,55.61,41419.0,55.86,55.86,55.58,55.61,41419.0
2020-08-07 11:00:00,55.59,55.84,55.52,55.72,34672.0,55.59,55.84,55.52,55.72,34672.0
2020-08-07 11:30:00,55.71,55.72,55.47,55.53,40521.0,55.71,55.72,55.47,55.53,40521.0
2020-08-07 12:00:00,55.53,55.8,55.37,55.7,54290.0,55.53,55.8,55.37,55.7,54290.0
2020-08-07 12:30:00,55.72,55.85,55.61,55.75,106818.0,55.72,55.85,55.61,55.75,106818.0
2020-08-07 13:00:00,55.75,55.75,55.33,55.41,18909.0,55.75,55.75,55.33,55.41,18909.0
2020-08-07 13:30:00,55.45,56.15,55.22,55.77,357288.0,55.45,56.15,55.22,55.77,357288.0
2020-08-07 14:00:00,55.77,55.87,55.63,55.72,26435.0,55.77,55.87,55.63,55.72,26435.0
2020-08-07 14:30:00,55.71,56.16,55.68,56.1,22070.0,55.71,56.16,55.68,56.1,22070.0
2020-08-07 15:00:00,56.1,56.18,55.59,55.76,50480.0,56.1,56.18,55.59,55.76,50480.0
2020-08-07 15:30:00,55.77,56.34,55.67,56.11,78246.0,55.77,56.34,55.67,56.11,78246.0
2020-08-10 09:30:00,56.26,56.76,56.02,56.43,24746.0,56.26,56.76,56.02,56.43,24746.0
2020-08-10 10:00:00,56.62,56.68,56.25,56.47,5909.0,56.62,56.68,56.25,56.47,5909.0
2020-08-10 10:30:00,56.33,56.46,55.9,56.16,22166.0,56.33,56.46,55.9,56.16,22166.0
2020-08-10 11:00:00,56.18,56.21,55.65,55.78,15369.0,56.18,56.21,55.65,55.78,15369.0
2020-08-10 11:30:00,55.77,56.03,55.77,55.81,9816.0,55.77,56.03,55.77,55.81,9816.0
2020-08-10 12:00:00,55.83,55.88,55.63,55.64,17807.0,55.83,55.88,55.63,55.64,17807.0
2020-08-10 12:30:00,55.72,55.95,55.36,55.4,53646.0,55.72,55.95,55.36,55.4,53646.0
2020-08-10 13:00:00,55.41,55.44,54.69,54.72,102144.0,55.41,55.44,54.69,54.72,102144.0
2020-08-10 13:30:00,54.72,55.01,54.27,54.36,61236.0,54.72,55.01,54.27,54.36,61236.0
2020-08-10 14:00:00,54.33,54.41,53.9,54.03,43075.0,54.33,54.41,53.9,54.03,43075.0
2020-08-10 14:30:00,54.06,54.3,53.94,54.2,46666.0,54.06,54.3,53.94,54.2,46666.0
2020-08-10 15:00:00,54.2,54.37,54.15,54.22,38220.0,54.2,54.37,54.15,54.22,38220.0
2020-08-10 15:30:00,54.25,54.3,54.0,54.11,107530.0,54.25,54.3,54.0,54.11,107530.0
2020-08-11 09:30:00,53.62,53.78,51.57,52.65,90987.0,53.62,53.78,51.57,52.65,90987.0
2020-08-11 10:00:00,52.75,53.02,52.52,52.97,37349.0,52.75,53.02,52.52,52.97,37349.0
2020-08-11 10:30:00,52.97,53.03,52.7,52.7,60806.0,52.97,53.03,52.7,52.7,60806.0
2020-08-11 11:00:00,52.73,53.46,52.67,53.46,118025.0,52.73,53.46,52.67,53.46,118025.0
2020-08-11 11:30:00,53.47,53.66,53.25,53.6,86372.0,53.47,53.66,53.25,53.6,86372.0
2020-08-11 12:00:00,53.61,53.62,53.33,53.48,29139.0,53.61,53.62,53.33,53.48,29139.0
2020-08-11 12:30:00,53.48,53.52,53.34,53.52,36657.0,53.48,53.52,53.34,53.52,36657.0
2020-08-11 13:00:00,53.52,53.53,53.26,53.52,29069.0,53.52,53.53,53.26,53.52,29069.0
2020-08-11 13:30:00,53.52,53.52,53.28,53.28,30105.0,53.52,53.52,53.28,53.28,30105.0
2020-08-11 14:00:00,53.3,53.45,53.1,53.15,36321.0,53.3,53.45,53.1,53.15,36321.0
2020-08-11 14:30:00,53.14,53.72,53.07,53.71,62682.0,53.14,53.72,53.07,53.71,62682.0
2020-08-11 15:00:00,53.72,53.85,53.32,53.63,42953.0,53.72,53.85,53.32,53.63,42953.0
2020-08-11 15:30:00,53.62,53.66,53.33,53.38,129494.0,53.62,53.66,53.33,53.38,129494.0
2020-08-12 09:30:00,53.64,53.9,53.13,53.21,27791.0,53.64,53.9,53.13,53.21,27791.0
2020-08-12 10:00:00,53.09,53.51,53.02,53.28,28553.0,53.09,53.51,53.02,53.28,28553.0
2020-08-12 10:30:00,53.33,53.37,53.02,53.11,17301.0,53.33,53.37,53.02,53.11,17301.0
2020-08-12 11:00:00,53.07,53.26,53.0,53.03,21158.0,53.07,53.26,53.0,53.03,21158.0
2020-08-12 11:30:00,53.05,53.16,52.86,53.08,22889.0,53.05,53.16,52.86,53.08,22889.0
2020-08-12 12:00:00,53.1,53.15,53.04,53.09,23825.0,53.1,53.15,53.04,53.09,23825.0
2020-08-12 12:30:00,53.12,53.31,53.11,53.12,13396.0,53.12,53.31,53.11,53.12,13396.0
2020-08-12 13:00:00,53.16,53.16,52.82,52.82,8858.0,53.16,53.16,52.82,52.82,8858.0
2020-08-12 13:30:00,52.9,53.16,52.76,53.15,31827.0,52.9,53.16,52.76,53.15,31827.0
2020-08-12 14:00:00,53.15,53.43,53.0,53.02,19370.0,53.15,53.43,53.0,53.02,19370.0
2020-08-12 14:30:00,53.11,53.37,53.05,53.22,19877.0,53.11,53.37,53.05,53.22,19877.0
2020-08-12 15:00:00,53.24,53.24,52.99,53.02,14488.0,53.24,53.24,52.99,53.02,14488.0
2020-08-12 15:30:00,53.05,53.11,52.75,53.0,99526.0,53.05,53.11,52.75,53.0,99526.0
2020-08-13 09:30:00,53.11,53.37,52.41,53.01,20976.0,53.11,53.37,52.41,53.01,20976.0
2020-08-13 10:00:00,53.01,53.44,52.94,53.38,39558.0,53.01,53.44,52.94,53.38,39558.0
2020-08-13 10:30:00,53.38,53.38,53.02,53.04,16873.0,53.38,53.38,53.02,53.04,16873.0
2020-08-13 11:00:00,53.01,53.18,52.98,53.04,13964.0,53.01,53.18,52.98,53.04,13964.0
2020-08-13 11:30:00,53.07,53.07,52.88,52.88,9696.0,53.07,53.07,52.88,52.88,9696.0
2020-08-13 12:00:00,52.95,53.11,52.86,52.86,11638.0,52.95,53.11,52.86,52.86,11638.0
2020-08-13 12:30:00,52.91,52.97,52.73,52.73,12394.0,52.91,52.97,52.73,52.73,12394.0
2020-08-13 13:00:00,52.75,52.86,52.63,52.76,69419.0,52.75,52.86,52.63,52.76,69419.0
2020-08-13 13:30:00,52.72,52.88,52.72,52.86,11544.0,52.72,52.88,52.72,52.86,11544.0
2020-08-13 14:00:00,52.84,52.84,52.51,52.57,9778.0,52.84,52.84,52.51,52.57,9778.0
2020-08-13 14:30:00,52.56,52.86,52.51,52.71,18555.0,52.56,52.86,52.51,52.71,18555.0
2020-08-13 15:00:00,52.68,53.12,52.67,53.11,27608.0,52.68,53.12,52.67,53.11,27608.0
2020-08-13 15:30:00,53.11,53.3,52.94,53.05,75412.0,53.11,53.3,52.94,53.05,75412.0
2020-08-14 09:30:00,52.89,53.53,52.79,53.4,27330.0,52.89,53.53,52.79,53.4,27330.0
2020-08-14 10:00:00,53.41,53.81,53.23,53.44,29678.0,53.41,53.81,53.23,53.44,29678.0
2020-08-14 10:30:00,53.49,54.01,53.48,53.76,28677.0,53.49,54.01,53.48,53.76,28677.0
2020-08-14 11:00:00,53.76,53.98,53.76,53.8,9913.0,53.76,53.98,53.76,53.8,9913.0
2020-08-14 11:30:00,53.71,53.75,53.41,53.54,14153.0,53.71,53.75,53.41,53.54,14153.0
2020-08-14 12:00:00,53.48,53.58,53.34,53.4,12297.0,53.48,53.58,53.34,53.4,12297.0
2020-08-14 12:30:00,53.35,53.41,53.18,53.36,8408.0,53.35,53.41,53.18,53.36,8408.0
2020-08-14 13:00:00,53.33,53.33,53.15,53.31,11620.0,53.33,53.33,53.15,53.31,11620.0
2020-08-14 13:30:00,53.31,53.31,53.03,53.19,13634.0,53.31,53.31,53.03,53.19,13634.0
2020-08-14 14:00:00,53.15,53.22,52.97,53.02,7617.0,53.15,53.22,52.97,53.02,7617.0
2020-08-14 14:30:00,53.03,53.14,52.92,53.04,9702.0,53.03,53.14,52.92,53.04,9702.0
2020-08-14 15:00:00,53.03,53.05,52.85,52.88,9999.0,53.03,53.05,52.85,52.88,9999.0
2020-08-14 15:30:00,52.88,52.88,52.68,52.75,54420.0,52.88,52.88,52.68,52.75,54420.0
2020-08-17 09:30:00,53.01,54.06,52.99,53.98,35571.0,53.01,54.06,52.99,53.98,35571.0
2020-08-17 10:00:00,53.97,54.37,53.83,54.31,21423.0,53.97,54.37,53.83,54.31,21423.0
2020-08-17 10:30:00,54.3,54.5,54.16,54.34,20592.0,54.3,54.5,54.16,54.34,20592.0
2020-08-17 11:00:00,54.29,54.34,54.01,54.2,10850.0,54.29,54.34,54.01,54.2,10850.0
2020-08-17 11:30:00,54.16,54.2,54.03,54.04,5915.0,54.16,54.2,54.03,54.04,5915.0
2020-08-17 12:00:00,54.04,54.1,53.85,53.85,9868.0,54.04,54.1,53.85,53.85,9868.0
2020-08-17 12:30:00,53.85,54.13,53.84,54.08,11596.0,53.85,54.13,53.84,54.08,11596.0
2020-08-17 13:00:00,54.09,54.15,53.99,54.15,9759.0,54.09,54.15,53.99,54.15,9759.0
2020-08-17 13:30:00,54.16,54.28,54.1,54.24,19562.0,54.16,54.28,54.1,54.24,19562.0
2020-08-17 14:00:00,54.21,54.38,54.19,54.25,7598.0,54.21,54.38,54.19,54.25,7598.0
2020-08-17 14:30:00,54.21,54.33,54.12,54.3,7856.0,54.21,54.33,54.12,54.3,7856.0
2020-08-17 15:00:00,54.27,54.32,54.18,54.27,12930.0,54.27,54.32,54.18,54.27,12930.0
2020-08-17 15:30:00,54.25,54.27,53.93,54.05,50028.0,54.25,54.27,53.93,54.05,50028.0
2020-08-18 09:30:00,54.03,54.09,53.46,53.57,28923.0,54.03,54.09,53.46,53.57,28923.0
2020-08-18 10:00:00,53.65,53.7,53.29,53.29,10507.0,53.65,53.7,53.29,53.29,10507.0
2020-08-18 10:30:00,53.27,53.74,53.21,53.6,10092.0,53.27,53.74,53.21,53.6,10092.0
2020-08-18 11:00:00,53.61,53.71,53.42,53.61,9079.0,53.61,53.71,53.42,53.61,9079.0
2020-08-18 11:30:00,53.61,53.95,53.61,53.9,23018.0,53.61,53.95,53.61,53.9,23018.0
2020-08-18 12:00:00,53.87,54.06,53.77,53.83,22572.0,53.87,54.06,53.77,53.83,22572.0
2020-08-18 12:30:00,53.84,53.98,53.75,53.81,9387.0,53.84,53.98,53.75,53.81,9387.0
2020-08-18 13:00:00,53.81,54.06,53.79,54.02,7291.0,53.81,54.06,53.79,54.02,7291.0
2020-08-18 13:30:00,54.02,54.2,54.0,54.06,15258.0,54.02,54.2,54.0,54.06,15258.0
2020-08-18 14:00:00,54.0,54.06,53.96,53.96,17427.0,54.0,54.06,53.96,53.96,17427.0
2020-08-18 14:30:00,54.0,54.12,53.94,54.07,17921.0,54.0,54.12,53.94,54.07,17921.0
2020-08-18 15:00:00,54.09,54.21,54.05,54.09,27677.0,54.09,54.21,54.05,54.09,27677.0
2020-08-18 15:30:00,54.1,54.1,53.54,53.64,129464.0,54.1,54.1,53.54,53.64,129464.0
2020-08-19 09:30:00,53.46,53.54,52.88,53.09,36720.0,53.46,53.54,52.88,53.09,36720.0
2020-08-19 10:00:00,53.04,53.43,52.96,53.0,103015.0,53.04,53.43,52.96,53.0,103015.0
2020-08-19 10:30:00,53.0,53.11,52.75,52.97,34318.0,53.0,53.11,52.75,52.97,34318.0
2020-08-19 11:00:00,53.0,53.01,52.82,52.87,18330.0,53.0,53.01,52.82,52.87,18330.0
2020-08-19 11:30:00,52.9,53.03,52.86,52.9,11293.0,52.9,53.03,52.86,52.9,11293.0
2020-08-19 12:00:00,52.9,53.06,52.79,53.06,15640.0,52.9,53.06,52.79,53.06,15640.0
2020-08-19 12:30:00,53.13,53.15,52.75,52.8,12570.0,53.13,53.15,52.75,52.8,12570.0
2020-08-19 13:00:00,52.75,52.9,52.65,52.89,32614.0,52.75,52.9,52.65,52.89,32614.0
2020-08-19 13:30:00,52.89,53.02,52.76,52.9,73632.0,52.89,53.02,52.76,52.9,73632.0
2020-08-19 14:00:00,52.85,53.0,52.46,52.58,80349.0,52.85,53.0,52.46,52.58,80349.0
2020-08-19 14:30:00,52.58,52.76,52.44,52.73,33306.0,52.58,52.76,52.44,52.73,33306.0
2020-08-19 15:00:00,52.75,52.79,52.45,52.45,33992.0,52.75,52.79,52.45,52.45,33992.0
2020-08-19 15:30:00,52.5,52.57,52.21,52.28,207319.0,52.5,52.57,52.21,52.28,207319.0
2020-08-20 09:30:00,52.65,53.13,52.31,52.71,163344.0,52.65,53.13,52.31,52.71,163344.0
2020-08-20 10:00:00,52.73,52.73,52.42,52.54,78984.0,52.73,52.73,52.42,52.54,78984.0
2020-08-20 10:30:00,52.54,52.9,52.52,52.89,41857.0,52.54,52.9,52.52,52.89,41857.0
2020-08-20 11:00:00,52.86,53.1,52.85,53.08,103141.0,52.86,53.1,52.85,53.08,103141.0
2020-08-20 11:30:00,53.09,53.41,53.0,53.29,105703.0,53.09,53.41,53.0,53.29,105703.0
2020-08-20 12:00:00,53.24,53.36,52.99,53.12,30933.0,53.24,53.36,52.99,53.12,30933.0
2020-08-20 12:30:00,53.12,53.15,52.81,52.99,117009.0,53.12,53.15,52.81,52.99,117009.0
2020-08-20 13:00:00,53.01,53.11,52.98,53.04,9616.0,53.01,53.11,52.98,53.04,9616.0
2020-08-20 13:30:00,53.04,53.18,52.99,53.14,13968.0,53.04,53.18,52.99,53.14,13968.0
2020-08-20 14:00:00,53.12,53.35,53.12,53.35,40591.0,53.12,53.35,53.12,53.35,40591.0
2020-08-20 14:30:00,53.35,53.4,53.02,53.06,26042.0,53.35,53.4,53.02,53.06,26042.0
2020-08-20 15:00:00,53.08,53.15,52.99,53.06,14853.0,53.08,53.15,52.99,53.06,14853.0
2020-08-20 15:30:00,53.05,53.18,52.99,53.05,69025.0,53.05,53.18,52.99,53.05,69025.0
2020-08-21 09:30:00,53.0,53.01,52.72,52.79,11486.0,53.0,53.01,52.72,52.79,11486.0
2020-08-21 10:00:00,52.73,52.77,52.33,52.39,17429.0,52.73,52.77,52.33,52.39,17429.0
2020-08-21 10:30:00,52.35,52.46,52.28,52.34,6780.0,52.35,52.46,52.28,52.34,6780.0
2020-08-21 11:00:00,52.29,52.4,52.28,52.35,15251.0,52.29,52.4,52.28,52.35,15251.0
2020-08-21 11:30:00,52.35,52.55,52.28,52.55,10097.0,52.35,52.55,52.28,52.55,10097.0
2020-08-21 12:00:00,52.61,52.62,52.5,52.56,4486.0,52.61,52.62,52.5,52.56,4486.0
2020-08-21 12:30:00,52.54,52.6,52.47,52.52,11990.0,52.54,52.6,52.47,52.52,11990.0
2020-08-21 13:00:00,52.48,52.52,52.38,52.41,21528.0,52.48,52.52,52.38,52.41,21528.0
2020-08-21 13:30:00,52.41,52.59,52.4,52.52,20220.0,52.41,52.59,52.4,52.52,20220.0
2020-08-21 14:00:00,52.49,52.73,52.47,52.71,10157.0,52.49,52.73,52.47,52.71,10157.0
2020-08-21 14:30:00,52.66,52.76,52.66,52.71,6224.0,52.66,52.76,52.66,52.71,6224.0
2020-08-21 15:00:00,52.73,52.9,52.7,52.9,8421.0,52.73,52.9,52.7,52.9,8421.0
2020-08-21 15:30:00,52.88,52.92,52.6,52.72,61503.0,52.88,52.92,52.6,52.72,61503.0
2020-08-24 09:30:00,52.9,52.9,52.28,52.59,15836.0,52.9,52.9,52.28,52.59,15836.0
2020-08-24 10:00:00,52.48,52.57,52.29,52.39,39556.0,52.48,52.57,52.29,52.39,39556.0
2020-08-24 10:30:00,52.41,52.56,52.28,52.37,31446.0,52.41,52.56,52.28,52.37,31446.0
2020-08-24 11:00:00,52.35,52.4,52.32,52.34,29390.0,52.35,52.4,52.32,52.34,29390.0
2020-08-24 11:30:00,52.35,52.38,52.25,52.35,24157.0,52.35,52.38,52.25,52.35,24157.0
2020-08-24 12:00:00,52.32,52.43,52.27,52.28,14618.0,52.32,52.43,52.27,52.28,14618.0
2020-08-24 12:30:00,52.28,52.55,52.25,52.44,25402.0,52.28,52.55,52.25,52.44,25402.0
2020-08-24 13:00:00,52.46,52.53,52.36,52.48,24889.0,52.46,52.53,52.36,52.48,24889.0
2020-08-24 13:30:00,52.45,52.46,52.29,52.29,10354.0,52.45,52.46,52.29,52.29,10354.0
2020-08-24 14:00:00,52.31,52.41,52.24,52.3,32908.0,52.31,52.41,52.24,52.3,32908.0
2020-08-24 14:30:00,52.3,52.34,52.17,52.23,27254.0,52.3,52.34,52.17,52.23,27254.0
2020-08-24 15:00:00,52.25,52.32,52.06,52.14,103933.0,52.25,52.32,52.06,52.14,103933.0
2020-08-24 15:30:00,52.16,52.25,52.12,52.19,77015.0,52.16,52.25,52.12,52.19,77015.0
2020-08-25 09:30:00,52.31,52.73,51.85,52.5,31704.0,52.31,52.73,51.85,52.5,31704.0
2020-08-25 10:00:00,52.49,52.56,52.23,52.38,15073.0,52.49,52.56,52.23,52.38,15073.0
2020-08-25 10:30:00,52.26,52.38,52.23,52.37,9916.0,52.26,52.38,52.23,52.37,9916.0
2020-08-25 11:00:00,52.36,52.49,52.29,52.31,12131.0,52.36,52.49,52.29,52.31,12131.0
2020-08-25 11:30:00,52.32,52.36,52.17,52.28,36246.0,52.32,52.36,52.17,52.28,36246.0
2020-08-25 12:00:00,52.31,52.59,52.26,52.56,13321.0,52.31,52.59,52.26,52.56,13321.0
2020-08-25 12:30:00,52.56,52.71,52.53,52.63,9666.0,52.56,52.71,52.53,52.63,9666.0
2020-08-25 13:00:00,52.63,52.76,52.54,52.57,9032.0,52.63,52.76,52.54,52.57,9032.0
2020-08-25 13:30:00,52.58,52.64,52.48,52.52,10225.0,52.58,52.64,52.48,52.52,10225.0
2020-08-25 14:00:00,52.54,52.61,52.48,52.6,10719.0,52.54,52.61,52.48,52.6,10719.0
2020-08-25 14:30:00,52.59,52.7,52.57,52.68,14291.0,52.59,52.7,52.57,52.68,14291.0
2020-08-25 15:00:00,52.7,52.7,52.5,52.53,15794.0,52.7,52.7,52.5,52.53,15794.0
2020-08-25 15:30:00,52.52,52.95,52.52,52.91,117330.0,52.52,52.95,52.52,52.91,117330.0
2020-08-26 09:30:00,53.0,53.1,52.44,53.1,29937.0,53.0,53.1,52.44,53.1,29937.0
2020-08-26 10:00:00,53.05,53.18,52.86,53.18,18756.0,53.05,53.18,52.86,53.18,18756.0
2020-08-26 10:30:00,53.18,53.41,53.05,53.05,22504.0,53.18,53.41,53.05,53.05,22504.0
2020-08-26 11:00:00,53.1,53.15,52.97,53.04,69596.0,53.1,53.15,52.97,53.04,69596.0
2020-08-26 11:30:00,53.1,53.11,52.66,52.68,7752.0,53.1,53.11,52.66,52.68,7752.0
2020-08-26 12:00:00,52.7,52.84,52.65,52.74,8823.0,52.7,52.84,52.65,52.74,8823.0
2020-08-26 12:30:00,52.73,52.75,52.59,52.74,4535.0,52.73,52.75,52.59,52.74,4535.0
2020-08-26 13:00:00,52.76,52.83,52.66,52.67,7064.0,52.76,52.83,52.66,52.67,7064.0
2020-08-26 13:30:00,52.7,52.84,52.61,52.62,7616.0,52.7,52.84,52.61,52.62,7616.0
2020-08-26 14:00:00,52.62,52.66,52.58,52.62,12146.0,52.62,52.66,52.58,52.62,12146.0
2020-08-26 14:30:00,52.62,52.63,52.45,52.45,8033.0,52.62,52.63,52.45,52.45,8033.0
2020-08-26 15:00:00,52.48,52.61,52.44,52.5,14571.0,52.48,52.61,52.44,52.5,14571.0
2020-08-26 15:30:00,52.5,52.52,52.26,52.31,59395.0,52.5,52.52,52.26,52.31,59395.0
2020-08-27 09:30:00,52.29,52.52,51.83,52.52,18274.0,52.29,52.52,51.83,52.52,18274.0
2020-08-27 10:00:00,52.53,52.92,52.44,52.88,20393.0,52.53,52.92,52.44,52.88,20393.0
2020-08-27 10:30:00,52.9,53.18,52.76,53.18,15192.0,52.9,53.18,52.76,53.18,15192.0
2020-08-27 11:00:00,53.19,53.33,52.96,53.05,10833.0,53.19,53.33,52.96,53.05,10833.0
2020-08-27 11:30:00,53.09,53.38,53.02,53.14,12206.0,53.09,53.38,53.02,53.14,12206.0
2020-08-27 12:00:00,53.11,53.11,52.82,52.91,7676.0,53.11,53.11,52.82,52.91,7676.0
2020-08-27 12:30:00,52.88,52.88,52.31,52.59,73528.0,52.88,52.88,52.31,52.59,73528.0
2020-08-27 13:00:00,52.52,52.65,52.5,52.54,8011.0,52.52,52.65,52.5,52.54,8011.0
2020-08-27 13:30:00,52.52,52.85,52.51,52.75,7566.0,52.52,52.85,52.51,52.75,7566.0
2020-08-27 14:00:00,52.8,52.87,52.68,52.85,6313.0,52.8,52.87,52.68,52.85,6313.0
2020-08-27 14:30:00,52.92,52.95,52.59,52.64,15986.0,52.92,52.95,52.59,52.64,15986.0
2020-08-27 15:00:00,52.64,52.76,52.59,52.73,11624.0,52.64,52.76,52.59,52.73,11624.0
2020-08-27 15:30:00,52.72,52.91,52.5,52.54,34844.0,52.72,52.91,52.5,52.54,34844.0
2020-08-28 09:30:00,52.53,52.6,52.13,52.44,11127.0,52.53,52.6,52.13,52.44,11127.0
2020-08-28 10:00:00,52.51,52.68,52.36,52.6,9940.0,52.51,52.68,52.36,52.6,9940.0
2020-08-28 10:30:00,52.55,52.59,52.18,52.22,13108.0,52.55,52.59,52.18,52.22,13108.0
2020-08-28 11:00:00,52.19,52.31,52.14,52.16,9148.0,52.19,52.31,52.14,52.16,9148.0
2020-08-28 11:30:00,52.14,52.29,52.06,52.16,17520.0,52.14,52.29,52.06,52.16,17520.0
2020-08-28 12:00:00,52.12,52.12,51.94,51.95,10981.0,52.12,52.12,51.94,51.95,10981.0
2020-08-28 12:30:00,51.94,52.12,51.89,52.05,11747.0,51.94,52.12,51.89,52.05,11747.0
2020-08-28 13:00:00,52.05,52.12,51.98,51.99,5145.0,52.05,52.12,51.98,51.99,5145.0
2020-08-28 13:30:00,51.98,52.39,51.97,52.27,21070.0,51.98,52.39,51.97,52.27,21070.0
2020-08-28 14:00:00,52.3,52.33,52.24,52.33,3926.0,52.3,52.33,52.24,52.33,3926.0
2020-08-28 14:30:00,52.32,52.4,52.3,52.35,12383.0,52.32,52.4,52.3,52.35,12383.0
2020-08-28 15:00:00,52.34,52.57,52.34,52.46,10799.0,52.34,52.57,52.34,52.46,10799.0
2020-08-28 15:30:00,52.48,52.82,52.47,52.8,53136.0,52.48,52.82,52.47,52.8,53136.0
2020-08-31 09:30:00,53.91,54.3,53.17,53.53,64293.0,53.91,54.3,53.17,53.53,64293.0
2020-08-31 10:00:00,53.48,53.87,53.34,53.87,46802.0,53.48,53.87,53.34,53.87,46802.0
2020-08-31 10:30:00,53.8,54.42,53.8,54.42,24352.0,53.8,54.42,53.8,54.42,24352.0
2020-08-31 11:00:00,54.35,54.6,54.22,54.3,24472.0,54.35,54.6,54.22,54.3,24472.0
2020-08-31 11:30:00,54.34,54.67,54.3,54.48,14978.0,54.34,54.67,54.3,54.48,14978.0
2020-08-31 12:00:00,54.51,54.69,54.51,54.64,16627.0,54.51,54.69,54.51,54.64,16627.0
2020-08-31 12:30:00,54.64,54.82,54.64,54.79,16778.0,54.64,54.82,54.64,54.79,16778.0
2020-08-31 13:00:00,54.77,54.89,54.76,54.86,10148.0,54.77,54.89,54.76,54.86,10148.0
2020-08-31 13:30:00,54.86,54.92,54.54,54.67,13531.0,54.86,54.92,54.54,54.67,13531.0
2020-08-31 14:00:00,54.68,54.68,54.45,54.56,14844.0,54.68,54.68,54.45,54.56,14844.0
2020-08-31 14:30:00,54.57,54.64,54.51,54.59,9964.0,54.57,54.64,54.51,54.59,9964.0
2020-08-31 15:00:00,54.59,54.63,54.46,54.54,21910.0,54.59,54.63,54.46,54.54,21910.0
2020-08-31 15:30:00,54.53,54.87,54.5,54.5,148311.0,54.53,54.87,54.5,54.5,148311.0
2020-09-01 09:30:00,54.63,54.93,53.51,53.73,62848.0,54.63,54.93,53.51,53.73,62848.0
2020-09-01 10:00:00,53.7,54.04,53.53,53.63,65277.0,53.7,54.04,53.53,53.63,65277.0
2020-09-01 10:30:00,53.62,53.84,53.57,53.68,46650.0,53.62,53.84,53.57,53.68,46650.0
2020-09-01 11:00:00,53.7,54.22,53.57,54.13,23998.0,53.7,54.22,53.57,54.13,23998.0
2020-09-01 11:30:00,54.13,54.24,53.98,54.14,18433.0,54.13,54.24,53.98,54.14,18433.0
2020-09-01 12:00:00,54.13,54.67,54.12,54.63,24177.0,54.13,54.67,54.12,54.63,24177.0
2020-09-01 12:30:00,54.62,54.77,54.38,54.43,34448.0,54.62,54.77,54.38,54.43,34448.0
2020-09-01 13:00:00,54.42,54.42,54.0,54.0,13461.0,54.42,54.42,54.0,54.0,13461.0
2020-09-01 13:30:00,54.03,54.25,54.02,54.18,26567.0,54.03,54.25,54.02,54.18,26567.0
2020-09-01 14:00:00,54.12,54.29,54.11,54.15,18983.0,54.12,54.29,54.11,54.15,18983.0
2020-09-01 14:30:00,54.11,54.25,54.11,54.14,13424.0,54.11,54.25,54.11,54.14,13424.0
2020-09-01 15:00:00,54.14,54.35,54.11,54.2,22864.0,54.14,54.35,54.11,54.2,22864.0
2020-09-01 15:30:00,54.2,54.39,54.17,54.26,73918.0,54.2,54.39,54.17,54.26,73918.0
2020-09-02 09:30:00,53.93,54.42,53.73,54.07,27390.0,53.93,54.42,53.73,54.07,27390.0
2020-09-02 10:00:00,53.87,54.27,53.71,54.02,16143.0,53.87,54.27,53.71,54.02,16143.0
2020-09-02 10:30:00,53.96,54.63,53.96,54.43,20575.0,53.96,54.63,53.96,54.43,20575.0
2020-09-02 11:00:00,54.37,54.66,54.37,54.66,11867.0,54.37,54.66,54.37,54.66,11867.0
2020-09-02 11:30:00,54.64,54.88,54.6,54.88,15081.0,54.64,54.88,54.6,54.88,15081.0
2020-09-02 12:00:00,54.86,54.95,54.69,54.94,22576.0,54.86,54.95,54.69,54.94,22576.0
2020-09-02 12:30:00,54.95,55.29,54.94,55.19,27404.0,54.95,55.29,54.94,55.19,27404.0
2020-09-02 13:00:00,55.19,55.34,55.12,55.14,40033.0,55.19,55.34,55.12,55.14,40033.0
2020-09-02 13:30:00,55.08,55.09,54.94,55.01,21857.0,55.08,55.09,54.94,55.01,21857.0
2020-09-02 14:00:00,55.01,55.31,55.0,55.31,21930.0,55.01,55.31,55.0,55.31,21930.0
2020-09-02 14:30:00,55.33,55.4,55.15,55.19,23478.0,55.33,55.4,55.15,55.19,23478.0
2020-09-02 15:00:00,55.2,55.43,55.19,55.28,28224.0,55.2,55.43,55.19,55.28,28224.0
2020-09-02 15:30:00,55.3,55.43,55.01,55.13,122508.0,55.3,55.43,55.01,55.13,122508.0
2020-09-03 09:30:00,54.75,55.61,54.5,55.52,35143.0,54.75,55.61,54.5,55.52,35143.0
2020-09-03 10:00:00,55.35,55.74,55.1,55.47,46250.0,55.35,55.74,55.1,55.47,46250.0
2020-09-03 10:30:00,55.53,55.69,55.23,55.29,23762.0,55.53,55.69,55.23,55.29,23762.0
2020-09-03 11:00:00,55.18,55.51,55.1,55.44,103822.0,55.18,55.51,55.1,55.44,103822.0
2020-09-03 11:30:00,55.51,55.89,55.39,55.39,33707.0,55.51,55.89,55.39,55.39,33707.0
2020-09-03 12:00:00,55.46,55.52,55.25,55.3,29563.0,55.46,55.52,55.25,55.3,29563.0
2020-09-03 12:30:00,55.27,55.36,55.1,55.25,38518.0,55.27,55.36,55.1,55.25,38518.0
2020-09-03 13:00:00,55.27,55.53,55.05,55.47,37215.0,55.27,55.53,55.05,55.47,37215.0
2020-09-03 13:30:00,55.45,55.52,55.1,55.36,20810.0,55.45,55.52,55.1,55.36,20810.0
2020-09-03 14:00:00,55.29,55.48,55.16,55.3,24667.0,55.29,55.48,55.16,55.3,24667.0
2020-09-03 14:30:00,55.28,55.55,55.28,55.33,19412.0,55.28,55.55,55.28,55.33,19412.0
2020-09-03 15:00:00,55.38,55.38,55.1,55.3,22680.0,55.38,55.38,55.1,55.3,22680.0
2020-09-03 15:30:00,55.26,55.5,55.11,55.28,120143.0,55.26,55.5,55.11,55.28,120143.0
2020-09-04 09:30:00,55.46,56.17,55.28,55.28,86806.0,55.46,56.17,55.28,55.28,86806.0
2020-09-04 10:00:00,55.28,55.77,54.76,55.19,60740.0,55.28,55.77,54.76,55.19,60740.0
2020-09-04 10:30:00,55.15,55.77,55.12,55.73,82390.0,55.15,55.77,55.12,55.73,82390.0
2020-09-04 11:00:00,55.69,55.83,55.14,55.16,28054.0,55.69,55.83,55.14,55.16,28054.0
2020-09-04 11:30:00,55.22,55.7,55.14,55.58,17857.0,55.22,55.7,55.14,55.58,17857.0
2020-09-04 12:00:00,55.63,55.64,55.13,55.19,19943.0,55.63,55.64,55.13,55.19,19943.0
2020-09-04 12:30:00,55.19,55.27,55.0,55.12,19489.0,55.19,55.27,55.0,55.12,19489.0
2020-09-04 13:00:00,55.1,55.11,54.96,55.0,24156.0,55.1,55.11,54.96,55.0,24156.0
2020-09-04 13:30:00,55.0,55.2,54.94,55.19,32416.0,55.0,55.2,54.94,55.19,32416.0
2020-09-04 14:00:00,55.2,55.35,55.09,55.3,18321.0,55.2,55.35,55.09,55.3,18321.0
2020-09-04 14:30:00,55.3,55.93,55.27,55.75,64747.0,55.3,55.93,55.27,55.75,64747.0
2020-09-04 15:00:00,55.74,56.07,55.74,55.91,53696.0,55.74,56.07,55.74,55.91,53696.0
2020-09-04 15:30:00,55.92,56.2,55.4,55.67,143292.0,55.92,56.2,55.4,55.67,143292.0
2020-09-08 09:30:00,54.92,54.92,53.72,54.74,53744.0,54.92,54.92,53.72,54.74,53744.0
2020-09-08 10:00:00,54.69,54.69,54.08,54.1,57090.0,54.69,54.69,54.08,54.1,57090.0
2020-09-08 10:30:00,54.11,54.21,52.72,52.92,102081.0,54.11,54.21,52.72,52.92,102081.0
2020-09-08 11:00:00,52.85,53.39,52.84,53.22,29256.0,52.85,53.39,52.84,53.22,29256.0
2020-09-08 11:30:00,53.2,53.2,52.5,52.8,41290.0,53.2,53.2,52.5,52.8,41290.0
2020-09-08 12:00:00,52.78,52.95,52.58,52.58,24961.0,52.78,52.95,52.58,52.58,24961.0
2020-09-08 12:30:00,52.61,52.7,52.49,52.62,23437.0,52.61,52.7,52.49,52.62,23437.0
2020-09-08 13:00:00,52.62,52.78,52.52,52.78,26846.0,52.62,52.78,52.52,52.78,26846.0
2020-09-08 13:30:00,52.75,53.21,52.75,53.18,42047.0,52.75,53.21,52.75,53.18,42047.0
2020-09-08 14:00:00,53.2,53.33,52.96,52.98,36347.0,53.2,53.33,52.96,52.98,36347.0
2020-09-08 14:30:00,52.98,53.04,52.73,52.87,25149.0,52.98,53.04,52.73,52.87,25149.0
2020-09-08 15:00:00,52.81,52.81,52.59,52.62,33849.0,52.81,52.81,52.59,52.62,33849.0
2020-09-08 15:30:00,52.61,52.87,52.37,52.72,198101.0,52.61,52.87,52.37,52.72,198101.0
2020-09-09 09:30:00,52.91,54.03,52.84,53.9,75972.0,52.91,54.03,52.84,53.9,75972.0
2020-09-09 10:00:00,53.99,54.19,53.75,53.88,18578.0,53.99,54.19,53.75,53.88,18578.0
2020-09-09 10:30:00,53.83,53.85,53.57,53.72,26214.0,53.83,53.85,53.57,53.72,26214.0
2020-09-09 11:00:00,53.71,53.96,53.58,53.9,22804.0,53.71,53.96,53.58,53.9,22804.0
2020-09-09 11:30:00,53.98,53.98,53.72,53.82,20165.0,53.98,53.98,53.72,53.82,20165.0
2020-09-09 12:00:00,53.84,53.84,53.67,53.8,19375.0,53.84,53.84,53.67,53.8,19375.0
2020-09-09 12:30:00,53.81,53.86,53.69,53.79,26066.0,53.81,53.86,53.69,53.79,26066.0
2020-09-09 13:00:00,53.79,53.8,53.5,53.51,16339.0,53.79,53.8,53.5,53.51,16339.0
2020-09-09 13:30:00,53.51,53.61,53.5,53.51,22735.0,53.51,53.61,53.5,53.51,22735.0
2020-09-09 14:00:00,53.52,53.52,53.24,53.26,17650.0,53.52,53.52,53.24,53.26,17650.0
2020-09-09 14:30:00,53.27,53.39,53.16,53.22,16402.0,53.27,53.39,53.16,53.22,16402.0
2020-09-09 15:00:00,53.19,53.3,53.02,53.21,53769.0,53.19,53.3,53.02,53.21,53769.0
2020-09-09 15:30:00,53.26,53.48,53.09,53.18,106870.0,53.26,53.48,53.09,53.18,106870.0
2020-09-10 09:30:00,53.09,53.24,52.57,52.8,53748.0,53.09,53.24,52.57,52.8,53748.0
2020-09-10 10:00:00,52.82,52.84,52.41,52.58,26966.0,52.82,52.84,52.41,52.58,26966.0
2020-09-10 10:30:00,52.49,52.82,52.26,52.26,19388.0,52.49,52.82,52.26,52.26,19388.0
2020-09-10 11:00:00,52.33,52.57,52.3,52.47,14033.0,52.33,52.57,52.3,52.47,14033.0
2020-09-10 11:30:00,52.44,52.6,52.34,52.5,20274.0,52.44,52.6,52.34,52.5,20274.0
2020-09-10 12:00:00,52.52,52.59,52.26,52.33,11630.0,52.52,52.59,52.26,52.33,11630.0
2020-09-10 12:30:00,52.34,52.57,52.26,52.55,18296.0,52.34,52.57,52.26,52.55,18296.0
2020-09-10 13:00:00,52.54,52.7,52.4,52.65,15376.0,52.54,52.7,52.4,52.65,15376.0
2020-09-10 13:30:00,52.6,52.66,52.51,52.51,7395.0,52.6,52.66,52.51,52.51,7395.0
2020-09-10 14:00:00,52.48,52.62,52.21,52.21,28750.0,52.48,52.62,52.21,52.21,28750.0
2020-09-10 14:30:00,52.2,52.31,52.08,52.29,36362.0,52.2,52.31,52.08,52.29,36362.0
2020-09-10 15:00:00,52.31,52.35,51.6,51.85,91069.0,52.31,52.35,51.6,51.85,91069.0
2020-09-10 15:30:00,51.84,52.06,51.51,51.52,215415.0,51.84,52.06,51.51,51.52,215415.0
2020-09-11 09:30:00,51.71,52.08,51.69,51.9,36111.0,51.71,52.08,51.69,51.9,36111.0
2020-09-11 10:00:00,51.89,52.3,51.84,52.3,10558.0,51.89,52.3,51.84,52.3,10558.0
2020-09-11 10:30:00,52.26,52.3,51.86,51.97,18603.0,52.26,52.3,51.86,51.97,18603.0
2020-09-11 11:00:00,51.95,52.08,51.7,51.73,8221.0,51.95,52.08,51.7,51.73,8221.0
2020-09-11 11:30:00,51.72,51.87,51.54,51.73,13540.0,51.72,51.87,51.54,51.73,13540.0
2020-09-11 12:00:00,51.68,51.89,51.65,51.71,10270.0,51.68,51.89,51.65,51.71,10270.0
2020-09-11 12:30:00,51.61,51.61,51.13,51.14,46980.0,51.61,51.61,51.13,51.14,46980.0
2020-09-11 13:00:00,51.14,51.2,51.0,51.11,26837.0,51.14,51.2,51.0,51.11,26837.0
2020-09-11 13:30:00,51.15,51.23,50.87,50.87,21145.0,51.15,51.23,50.87,50.87,21145.0
2020-09-11 14:00:00,50.84,51.33,50.81,51.29,21087.0,50.84,51.33,50.81,51.29,21087.0
2020-09-11 14:30:00,51.3,51.63,51.29,51.62,26015.0,51.3,51.63,51.29,51.62,26015.0
2020-09-11 15:00:00,51.61,51.96,51.55,51.89,30910.0,51.61,51.96,51.55,51.89,30910.0
2020-09-11 15:30:00,51.91,52.01,51.65,52.01,113384.0,51.91,52.01,51.65,52.01,113384.0
2020-09-14 09:30:00,52.61,53.31,52.5,53.31,30444.0,52.61,53.31,52.5,53.31,30444.0
2020-09-14 10:00:00,53.24,53.55,53.18,53.44,28046.0,53.24,53.55,53.18,53.44,28046.0
2020-09-14 10:30:00,53.39,53.51,53.31,53.51,29502.0,53.39,53.51,53.31,53.51,29502.0
2020-09-14 11:00:00,53.51,53.68,53.47,53.58,26552.0,53.51,53.68,53.47,53.58,26552.0
2020-09-14 11:30:00,53.56,53.95,53.55,53.74,14299.0,53.56,53.95,53.55,53.74,14299.0
2020-09-14 12:00:00,53.71,54.06,53.71,53.95,13723.0,53.71,54.06,53.71,53.95,13723.0
2020-09-14 12:30:00,53.95,53.95,53.77,53.83,22063.0,53.95,53.95,53.77,53.83,22063.0
2020-09-14 13:00:00,53.84,53.88,53.61,53.71,14094.0,53.84,53.88,53.61,53.71,14094.0
2020-09-14 13:30:00,53.74,54.02,53.73,53.96,11541.0,53.74,54.02,53.73,53.96,11541.0
2020-09-14 14:00:00,53.91,54.05,53.77,53.83,23526.0,53.91,54.05,53.77,53.83,23526.0
2020-09-14 14:30:00,53.82,53.87,53.23,53.51,64262.0,53.82,53.87,53.23,53.51,64262.0
2020-09-14 15:00:00,53.5,53.76,53.47,53.7,31772.0,53.5,53.76,53.47,53.7,31772.0
2020-09-14 15:30:00,53.71,53.91,53.61,53.73,84081.0,53.71,53.91,53.61,53.73,84081.0
2020-09-15 09:30:00,54.05,54.07,53.47,53.58,23814.0,54.05,54.07,53.47,53.58,23814.0
2020-09-15 10:00:00,53.57,53.8,53.53,53.78,31318.0,53.57,53.8,53.53,53.78,31318.0
2020-09-15 10:30:00,53.78,53.97,53.75,53.76,29663.0,53.78,53.97,53.75,53.76,29663.0
2020-09-15 11:00:00,53.76,53.93,53.75,53.81,15000.0,53.76,53.93,53.75,53.81,15000.0
2020-09-15 11:30:00,53.81,53.81,53.39,53.42,144565.0,53.81,53.81,53.39,53.42,144565.0
2020-09-15 12:00:00,53.45,53.75,53.42,53.71,20792.0,53.45,53.75,53.42,53.71,20792.0
2020-09-15 12:30:00,53.73,53.84,53.69,53.76,12151.0,53.73,53.84,53.69,53.76,12151.0
2020-09-15 13:00:00,53.76,53.87,53.73,53.84,12928.0,53.76,53.87,53.73,53.84,12928.0
2020-09-15 13:30:00,53.86,53.88,53.73,53.77,11295.0,53.86,53.88,53.73,53.77,11295.0
2020-09-15 14:00:00,53.77,53.79,53.62,53.73,16856.0,53.77,53.79,53.62,53.73,16856.0
2020-09-15 14:30:00,53.71,53.74,53.54,53.56,21408.0,53.71,53.74,53.54,53.56,21408.0
2020-09-15 15:00:00,53.56,53.56,53.1,53.23,31385.0,53.56,53.56,53.1,53.23,31385.0
2020-09-15 15:30:00,53.22,53.22,52.88,52.92,111336.0,53.22,53.22,52.88,52.92,111336.0
2020-09-16 09:30:00,53.06,53.2,52.73,52.73,25692.0,53.06,53.2,52.73,52.73,25692.0
2020-09-16 10:00:00,52.77,52.88,52.51,52.82,55323.0,52.77,52.88,52.51,52.82,55323.0
2020-09-16 10:30:00,52.8,52.8,52.33,52.33,56281.0,52.8,52.8,52.33,52.33,56281.0
2020-09-16 11:00:00,52.39,52.47,52.25,52.41,86072.0,52.39,52.47,52.25,52.41,86072.0
2020-09-16 11:30:00,52.37,52.62,52.37,52.48,21664.0,52.37,52.62,52.37,52.48,21664.0
2020-09-16 12:00:00,52.46,52.57,52.34,52.41,23600.0,52.46,52.57,52.34,52.41,23600.0
2020-09-16 12:30:00,52.39,52.5,52.35,52.41,18039.0,52.39,52.5,52.35,52.41,18039.0
2020-09-16 13:00:00,52.4,52.52,52.35,52.37,13931.0,52.4,52.52,52.35,52.37,13931.0
2020-09-16 13:30:00,52.36,52.36,52.05,52.15,21108.0,52.36,52.36,52.05,52.15,21108.0
2020-09-16 14:00:00,52.35,52.55,52.26,52.51,24297.0,52.35,52.55,52.26,52.51,24297.0
2020-09-16 14:30:00,52.56,52.57,52.0,52.02,24363.0,52.56,52.57,52.0,52.02,24363.0
2020-09-16 15:00:00,52.05,52.07,51.66,51.73,32300.0,52.05,52.07,51.66,51.73,32300.0
2020-09-16 15:30:00,51.72,51.99,51.64,51.74,111721.0,51.72,51.99,51.64,51.74,111721.0
2020-09-17 09:30:00,51.65,51.65,51.1,51.34,27191.0,51.65,51.65,51.1,51.34,27191.0
2020-09-17 10:00:00,51.38,51.49,51.27,51.28,26370.0,51.38,51.49,51.27,51.28,26370.0
2020-09-17 10:30:00,51.34,51.64,51.23,51.43,48755.0,51.34,51.64,51.23,51.43,48755.0
2020-09-17 11:00:00,51.45,51.84,51.45,51.67,27728.0,51.45,51.84,51.45,51.67,27728.0
2020-09-17 11:30:00,51.69,51.89,51.65,51.69,23859.0,51.69,51.89,51.65,51.69,23859.0
2020-09-17 12:00:00,51.66,51.81,51.53,51.73,22730.0,51.66,51.81,51.53,51.73,22730.0
2020-09-17 12:30:00,51.76,51.89,51.72,51.81,27798.0,51.76,51.89,51.72,51.81,27798.0
2020-09-17 13:00:00,51.86,51.93,51.71,51.9,16756.0,51.86,51.93,51.71,51.9,16756.0
2020-09-17 13:30:00,51.89,52.08,51.6,51.6,58916.0,51.89,52.08,51.6,51.6,58916.0
2020-09-17 14:00:00,51.62,51.88,51.35,51.38,152201.0,51.62,51.88,51.35,51.38,152201.0
2020-09-17 14:30:00,51.38,51.54,51.26,51.3,45328.0,51.38,51.54,51.26,51.3,45328.0
2020-09-17 15:00:00,51.3,51.49,51.2,51.24,45770.0,51.3,51.49,51.2,51.24,45770.0
2020-09-17 15:30:00,51.23,51.37,51.15,51.25,105590.0,51.23,51.37,51.15,51.25,105590.0
2020-09-18 09:30:00,51.39,51.4,50.74,50.86,41208.0,51.39,51.4,50.74,50.86,41208.0
2020-09-18 10:00:00,50.92,50.96,50.51,50.66,52829.0,50.92,50.96,50.51,50.66,52829.0
2020-09-18 10:30:00,50.62,50.73,50.38,50.52,22545.0,50.62,50.73,50.38,50.52,22545.0
2020-09-18 11:00:00,50.5,50.91,50.45,50.87,31949.0,50.5,50.91,50.45,50.87,31949.0
2020-09-18 11:30:00,50.88,50.89,50.63,50.73,14349.0,50.88,50.89,50.63,50.73,14349.0
2020-09-18 12:00:00,50.69,50.82,50.57,50.76,41832.0,50.69,50.82,50.57,50.76,41832.0
2020-09-18 12:30:00,50.75,50.77,50.39,50.43,17505.0,50.75,50.77,50.39,50.43,17505.0
2020-09-18 13:00:00,50.39,50.48,50.19,50.21,20649.0,50.39,50.48,50.19,50.21,20649.0
2020-09-18 13:30:00,50.2,50.64,50.11,50.64,39507.0,50.2,50.64,50.11,50.64,39507.0
2020-09-18 14:00:00,50.62,50.89,50.6,50.87,20205.0,50.62,50.89,50.6,50.87,20205.0
2020-09-18 14:30:00,50.86,51.15,50.86,51.15,12971.0,50.86,51.15,50.86,51.15,12971.0
2020-09-18 15:00:00,51.13,51.21,50.94,51.07,20848.0,51.13,51.21,50.94,51.07,20848.0
2020-09-18 15:30:00,51.12,51.66,51.01,51.39,127698.0,51.12,51.66,51.01,51.39,127698.0
2020-09-21 09:30:00,50.76,51.32,50.15,51.19,25789.0,50.76,51.32,50.15,51.19,25789.0
2020-09-21 10:00:00,51.35,51.35,50.64,50.65,49149.0,51.35,51.35,50.64,50.65,49149.0
2020-09-21 10:30:00,50.69,50.98,50.6,50.75,15723.0,50.69,50.98,50.6,50.75,15723.0
2020-09-21 11:00:00,50.72,50.81,50.35,50.39,32913.0,50.72,50.81,50.35,50.39,32913.0
2020-09-21 11:30:00,50.39,50.53,50.21,50.23,27102.0,50.39,50.53,50.21,50.23,27102.0
2020-09-21 12:00:00,50.23,50.4,50.01,50.03,30721.0,50.23,50.4,50.01,50.03,30721.0
2020-09-21 12:30:00,50.03,50.18,49.98,50.0,19674.0,50.03,50.18,49.98,50.0,19674.0
2020-09-21 13:00:00,50.0,50.14,49.99,50.14,15762.0,50.0,50.14,49.99,50.14,15762.0
2020-09-21 13:30:00,50.12,50.15,49.84,49.98,21206.0,50.12,50.15,49.84,49.98,21206.0
2020-09-21 14:00:00,49.98,50.08,49.59,49.64,22578.0,49.98,50.08,49.59,49.64,22578.0
2020-09-21 14:30:00,49.63,50.17,49.53,50.16,109416.0,49.63,50.17,49.53,50.16,109416.0
2020-09-21 15:00:00,50.18,50.25,50.0,50.18,41192.0,50.18,50.25,50.0,50.18,41192.0
2020-09-21 15:30:00,50.18,50.32,50.08,50.2,105722.0,50.18,50.32,50.08,50.2,105722.0
2020-09-22 09:30:00,50.49,50.78,50.24,50.55,77990.0,50.49,50.78,50.24,50.55,77990.0
2020-09-22 10:00:00,50.65,50.69,50.09,50.25,22555.0,50.65,50.69,50.09,50.25,22555.0
2020-09-22 10:30:00,50.4,50.48,50.01,50.01,25529.0,50.4,50.48,50.01,50.01,25529.0
2020-09-22 11:00:00,49.98,50.2,49.9,50.16,17717.0,49.98,50.2,49.9,50.16,17717.0
2020-09-22 11:30:00,50.14,50.49,50.14,50.36,75110.0,50.14,50.49,50.14,50.36,75110.0
2020-09-22 12:00:00,50.36,50.57,50.36,50.46,26185.0,50.36,50.57,50.36,50.46,26185.0
2020-09-22 12:30:00,50.45,50.55,50.13,50.38,149597.0,50.45,50.55,50.13,50.38,149597.0
2020-09-22 13:00:00,50.36,50.45,50.27,50.38,92204.0,50.36,50.45,50.27,50.38,92204.0
2020-09-22 13:30:00,50.4,50.45,50.24,50.33,171454.0,50.4,50.45,50.24,50.33,171454.0
2020-09-22 14:00:00,50.34,50.42,50.15,50.22,176009.0,50.34,50.42,50.15,50.22,176009.0
2020-09-22 14:30:00,50.22,50.37,50.18,50.33,145355.0,50.22,50.37,50.18,50.33,145355.0
2020-09-22 15:00:00,50.33,50.64,50.31,50.41,201314.0,50.33,50.64,50.31,50.41,201314.0
2020-09-22 15:30:00,50.41,50.77,50.34,50.77,248525.0,50.41,50.77,50.34,50.77,248525.0
2020-09-23 09:30:00,52.52,52.52,50.9,51.53,212547.0,52.52,52.52,50.9,51.53,212547.0
2020-09-23 10:00:00,51.5,51.54,50.17,50.24,90674.0,51.5,51.54,50.17,50.24,90674.0
2020-09-23 10:30:00,50.23,50.57,50.2,50.23,38468.0,50.23,50.57,50.2,50.23,38468.0
2020-09-23 11:00:00,50.26,50.77,50.22,50.26,68690.0,50.26,50.77,50.22,50.26,68690.0
2020-09-23 11:30:00,50.25,50.31,49.91,50.12,417599.0,50.25,50.31,49.91,50.12,417599.0
2020-09-23 12:00:00,50.1,50.4,50.04,50.4,102354.0,50.1,50.4,50.04,50.4,102354.0
2020-09-23 12:30:00,50.43,50.55,50.25,50.52,52577.0,50.43,50.55,50.25,50.52,52577.0
2020-09-23 13:00:00,50.49,50.55,50.0,50.04,714096.0,50.49,50.55,50.0,50.04,714096.0
2020-09-23 13:30:00,50.07,50.09,49.84,49.92,43162.0,50.07,50.09,49.84,49.92,43162.0
2020-09-23 14:00:00,49.88,49.88,49.55,49.7,34243.0,49.88,49.88,49.55,49.7,34243.0
2020-09-23 14:30:00,49.7,49.73,49.35,49.35,79149.0,49.7,49.73,49.35,49.35,79149.0
2020-09-23 15:00:00,49.36,49.56,49.35,49.49,77027.0,49.36,49.56,49.35,49.49,77027.0
2020-09-23 15:30:00,49.49,49.53,49.23,49.37,158271.0,49.49,49.53,49.23,49.37,158271.0
2020-09-24 09:30:00,48.73,49.36,48.27,48.54,66966.0,48.73,49.36,48.27,48.54,66966.0
2020-09-24 10:00:00,48.57,48.91,48.2,48.28,89809.0,48.57,48.91,48.2,48.28,89809.0
2020-09-24 10:30:00,48.27,48.29,47.97,48.18,39123.0,48.27,48.29,47.97,48.18,39123.0
2020-09-24 11:00:00,48.14,48.22,47.8,48.01,32817.0,48.14,48.22,47.8,48.01,32817.0
2020-09-24 11:30:00,48.04,48.31,47.42,48.11,213951.0,48.04,48.31,47.42,48.11,213951.0
2020-09-24 12:00:00,48.11,48.42,48.04,48.28,27263.0,48.11,48.42,48.04,48.28,27263.0
2020-09-24 12:30:00,48.28,48.58,48.11,48.56,34843.0,48.28,48.58,48.11,48.56,34843.0
2020-09-24 13:00:00,48.56,48.88,48.43,48.69,400136.0,48.56,48.88,48.43,48.69,400136.0
2020-09-24 13:30:00,48.75,49.1,48.68,48.79,285010.0,48.75,49.1,48.68,48.79,285010.0
2020-09-24 14:00:00,48.79,48.93,48.48,48.48,33563.0,48.79,48.93,48.48,48.48,33563.0
2020-09-24 14:30:00,48.51,48.67,48.32,48.41,31311.0,48.51,48.67,48.32,48.41,31311.0
2020-09-24 15:00:00,48.41,48.55,48.21,48.22,49216.0,48.41,48.55,48.21,48.22,49216.0
2020-09-24 15:30:00,48.2,48.65,48.16,48.65,139588.0,48.2,48.65,48.16,48.65,139588.0
2020-09-25 09:30:00,48.6,49.04,48.23,48.48,41867.0,48.6,49.04,48.23,48.48,41867.0
2020-09-25 10:00:00,48.48,48.48,47.99,48.01,32462.0,48.48,48.48,47.99,48.01,32462.0
2020-09-25 10:30:00,48.01,48.24,47.86,47.87,45395.0,48.01,48.24,47.86,47.87,45395.0
2020-09-25 11:00:00,47.85,47.95,47.74,47.93,47108.0,47.85,47.95,47.74,47.93,47108.0
2020-09-25 11:30:00,47.88,47.88,47.52,47.72,80331.0,47.88,47.88,47.52,47.72,80331.0
2020-09-25 12:00:00,47.73,47.96,47.67,47.81,43735.0,47.73,47.96,47.67,47.81,43735.0
2020-09-25 12:30:00,47.84,47.88,47.78,47.84,28868.0,47.84,47.88,47.78,47.84,28868.0
2020-09-25 13:00:00,47.82,47.95,47.59,47.89,115226.0,47.82,47.95,47.59,47.89,115226.0
2020-09-25 13:30:00,47.89,48.41,47.85,48.37,32200.0,47.89,48.41,47.85,48.37,32200.0
2020-09-25 14:00:00,48.36,49.07,48.35,48.77,50231.0,48.36,49.07,48.35,48.77,50231.0
2020-09-25 14:30:00,48.73,48.84,48.65,48.73,37954.0,48.73,48.84,48.65,48.73,37954.0
2020-09-25 15:00:00,48.73,48.9,48.64,48.78,65454.0,48.73,48.9,48.64,48.78,65454.0
2020-09-25 15:30:00,48.79,48.84,48.64,48.7,139065.0,48.79,48.84,48.64,48.7,139065.0
2020-09-28 09:30:00,49.32,49.92,48.97,49.55,47642.0,49.32,49.92,48.97,49.55,47642.0
2020-09-28 10:00:00,49.64,49.76,49.3,49.71,38648.0,49.64,49.76,49.3,49.71,38648.0
2020-09-28 10:30:00,49.67,49.69,49.43,49.57,20443.0,49.67,49.69,49.43,49.57,20443.0
2020-09-28 11:00:00,49.57,49.59,49.05,49.06,30571.0,49.57,49.59,49.05,49.06,30571.0
2020-09-28 11:30:00,49.07,49.28,48.98,49.08,18600.0,49.07,49.28,48.98,49.08,18600.0
2020-09-28 12:00:00,49.07,49.16,48.96,48.99,21294.0,49.07,49.16,48.96,48.99,21294.0
2020-09-28 12:30:00,48.94,49.19,48.93,49.11,24862.0,48.94,49.19,48.93,49.11,24862.0
2020-09-28 13:00:00,49.11,49.31,48.95,49.27,17234.0,49.11,49.31,48.95,49.27,17234.0
2020-09-28 13:30:00,49.3,49.39,49.1,49.1,17821.0,49.3,49.39,49.1,49.1,17821.0
2020-09-28 14:00:00,49.11,49.24,49.04,49.16,12940.0,49.11,49.24,49.04,49.16,12940.0
2020-09-28 14:30:00,49.12,49.17,49.0,49.04,21818.0,49.12,49.17,49.0,49.04,21818.0
2020-09-28 15:00:00,49.01,49.09,48.97,49.06,18343.0,49.01,49.09,48.97,49.06,18343.0
2020-09-28 15:30:00,49.05,49.08,48.84,48.95,74940.0,49.05,49.08,48.84,48.95,74940.0
2020-09-29 09:30:00,48.84,49.2,48.64,48.75,143174.0,48.84,49.2,48.64,48.75,143174.0
2020-09-29 10:00:00,48.64,49.07,48.08,48.21,93253.0,48.64,49.07,48.08,48.21,93253.0
2020-09-29 10:30:00,48.28,48.28,47.86,48.04,57578.0,48.28,48.28,47.86,48.04,57578.0
2020-09-29 11:00:00,48.01,48.51,48.0,48.36,42759.0,48.01,48.51,48.0,48.36,42759.0
2020-09-29 11:30:00,48.37,48.52,48.2,48.47,32580.0,48.37,48.52,48.2,48.47,32580.0
2020-09-29 12:00:00,48.42,48.72,48.34,48.66,289349.0,48.42,48.72,48.34,48.66,289349.0
2020-09-29 12:30:00,48.66,49.03,48.55,48.62,35404.0,48.66,49.03,48.55,48.62,35404.0
2020-09-29 13:00:00,48.62,48.65,48.37,48.57,22008.0,48.62,48.65,48.37,48.57,22008.0
2020-09-29 13:30:00,48.57,48.77,48.55,48.69,15848.0,48.57,48.77,48.55,48.69,15848.0
2020-09-29 14:00:00,48.69,48.7,48.4,48.5,35268.0,48.69,48.7,48.4,48.5,35268.0
2020-09-29 14:30:00,48.49,48.61,48.42,48.48,19763.0,48.49,48.61,48.42,48.48,19763.0
2020-09-29 15:00:00,48.5,48.59,48.39,48.59,33174.0,48.5,48.59,48.39,48.59,33174.0
2020-09-29 15:30:00,48.58,48.58,48.42,48.43,73931.0,48.58,48.58,48.42,48.43,73931.0
2020-09-30 09:30:00,48.6,48.86,48.35,48.69,13188.0,48.6,48.86,48.35,48.69,13188.0
2020-09-30 10:00:00,48.84,49.0,48.24,48.39,26960.0,48.84,49.0,48.24,48.39,26960.0
2020-09-30 10:30:00,48.37,48.37,48.19,48.26,20285.0,48.37,48.37,48.19,48.26,20285.0
2020-09-30 11:00:00,48.2,48.5,48.19,48.41,22427.0,48.2,48.5,48.19,48.41,22427.0
2020-09-30 11:30:00,48.4,48.43,48.09,48.22,28637.0,48.4,48.43,48.09,48.22,28637.0
2020-09-30 12:00:00,48.25,48.27,48.06,48.06,31672.0,48.25,48.27,48.06,48.06,31672.0
2020-09-30 12:30:00,48.06,48.21,48.06,48.12,23078.0,48.06,48.21,48.06,48.12,23078.0
2020-09-30 13:00:00,48.11,48.11,47.82,47.87,31576.0,48.11,48.11,47.82,47.87,31576.0
2020-09-30 13:30:00,47.88,47.96,47.75,47.89,35867.0,47.88,47.96,47.75,47.89,35867.0
2020-09-30 14:00:00,47.89,47.95,47.48,47.61,46356.0,47.89,47.95,47.48,47.61,46356.0
2020-09-30 14:30:00,47.57,47.6,47.19,47.53,44478.0,47.57,47.6,47.19,47.53,44478.0
2020-09-30 15:00:00,47.56,47.76,47.24,47.38,72484.0,47.56,47.76,47.24,47.38,72484.0
2020-09-30 15:30:00,47.37,47.59,47.27,47.47,264673.0,47.37,47.59,47.27,47.47,264673.0
2020-10-01 09:30:00,47.69,48.09,47.37,47.8,52138.0,47.69,48.09,47.37,47.8,52138.0
2020-10-01 10:00:00,47.83,48.47,47.77,48.38,158163.0,47.83,48.47,47.77,48.38,158163.0
2020-10-01 10:30:00,48.4,48.6,48.23,48.5,29916.0,48.4,48.6,48.23,48.5,29916.0
2020-10-01 11:00:00,48.55,48.57,48.11,48.25,28808.0,48.55,48.57,48.11,48.25,28808.0
2020-10-01 11:30:00,48.24,48.31,47.91,47.92,31812.0,48.24,48.31,47.91,47.92,31812.0
2020-10-01 12:00:00,47.92,47.97,47.7,47.94,29703.0,47.92,47.97,47.7,47.94,29703.0
2020-10-01 12:30:00,47.93,47.93,47.71,47.72,69752.0,47.93,47.93,47.71,47.72,69752.0
2020-10-01 13:00:00,47.72,47.81,47.64,47.68,43296.0,47.72,47.81,47.64,47.68,43296.0
2020-10-01 13:30:00,47.71,47.83,47.66,47.73,25450.0,47.71,47.83,47.66,47.73,25450.0
2020-10-01 14:00:00,47.73,47.75,47.32,47.38,312286.0,47.73,47.75,47.32,47.38,312286.0
2020-10-01 14:30:00,47.41,47.86,47.41,47.68,63508.0,47.41,47.86,47.41,47.68,63508.0
2020-10-01 15:00:00,47.71,47.75,47.55,47.6,34696.0,47.71,47.75,47.55,47.6,34696.0
2020-10-01 15:30:00,47.6,47.79,47.49,47.79,415254.0,47.6,47.79,47.49,47.79,415254.0
2020-10-02 09:30:00,47.22,47.49,47.08,47.13,117534.0,47.22,47.49,47.08,47.13,117534.0
2020-10-02 10:00:00,47.15,47.36,46.54,46.61,75593.0,47.15,47.36,46.54,46.61,75593.0
2020-10-02 10:30:00,46.59,46.82,46.54,46.79,26789.0,46.59,46.82,46.54,46.79,26789.0
2020-10-02 11:00:00,46.75,46.79,46.07,46.21,39101.0,46.75,46.79,46.07,46.21,39101.0
2020-10-02 11:30:00,46.16,46.19,45.81,45.86,94332.0,46.16,46.19,45.81,45.86,94332.0
2020-10-02 12:00:00,45.85,46.22,45.7,45.98,35959.0,45.85,46.22,45.7,45.98,35959.0
2020-10-02 12:30:00,46.01,46.19,45.79,45.86,56545.0,46.01,46.19,45.79,45.86,56545.0
2020-10-02 13:00:00,45.82,45.86,45.46,45.54,105389.0,45.82,45.86,45.46,45.54,105389.0
2020-10-02 13:30:00,45.5,45.56,45.12,45.43,192871.0,45.5,45.56,45.12,45.43,192871.0
2020-10-02 14:00:00,45.43,45.9,45.42,45.9,139084.0,45.43,45.9,45.42,45.9,139084.0
2020-10-02 14:30:00,45.9,45.92,45.7,45.9,50205.0,45.9,45.92,45.7,45.9,50205.0
2020-10-02 15:00:00,45.91,45.99,45.79,45.9,162592.0,45.91,45.99,45.79,45.9,162592.0
2020-10-02 15:30:00,45.9,45.98,45.6,45.68,355615.0,45.9,45.98,45.6,45.68,355615.0
2020-10-05 09:30:00,46.06,46.77,46.04,46.76,33526.0,46.06,46.77,46.04,46.76,33526.0
2020-10-05 10:00:00,46.72,46.89,46.64,46.77,47184.0,46.72,46.89,46.64,46.77,47184.0
2020-10-05 10:30:00,46.8,46.89,46.69,46.75,137345.0,46.8,46.89,46.69,46.75,137345.0
2020-10-05 11:00:00,46.78,46.87,46.61,46.74,427502.0,46.78,46.87,46.61,46.74,427502.0
2020-10-05 11:30:00,46.74,46.74,46.42,46.53,58500.0,46.74,46.74,46.42,46.53,58500.0
2020-10-05 12:00:00,46.54,46.76,46.45,46.62,48659.0,46.54,46.76,46.45,46.62,48659.0
2020-10-05 12:30:00,46.62,47.2,46.6,47.05,237881.0,46.62,47.2,46.6,47.05,237881.0
2020-10-05 13:00:00,47.05,47.06,46.76,47.0,32052.0,47.05,47.06,46.76,47.0,32052.0
2020-10-05 13:30:00,46.98,47.32,46.98,47.14,32951.0,46.98,47.32,46.98,47.14,32951.0
2020-10-05 14:00:00,47.14,47.16,46.9,47.04,28167.0,47.14,47.16,46.9,47.04,28167.0
2020-10-05 14:30:00,47.05,47.3,46.97,47.27,20874.0,47.05,47.3,46.97,47.27,20874.0
2020-10-05 15:00:00,47.26,47.51,47.11,47.51,339303.0,47.26,47.51,47.11,47.51,339303.0
2020-10-05 15:30:00,47.51,47.95,47.42,47.56,265425.0,47.51,47.95,47.42,47.56,265425.0
2020-10-06 09:30:00,47.89,48.05,46.97,47.25,90270.0,47.89,48.05,46.97,47.25,90270.0
2020-10-06 10:00:00,47.23,47.51,46.89,46.93,60567.0,47.23,47.51,46.89,46.93,60567.0
2020-10-06 10:30:00,46.95,46.98,46.31,46.48,52409.0,46.95,46.98,46.31,46.48,52409.0
2020-10-06 11:00:00,46.42,46.62,46.39,46.4,31581.0,46.42,46.62,46.39,46.4,31581.0
2020-10-06 11:30:00,46.41,46.51,46.02,46.11,38012.0,46.41,46.51,46.02,46.11,38012.0
2020-10-06 12:00:00,46.11,46.11,45.86,45.94,110577.0,46.11,46.11,45.86,45.94,110577.0
2020-10-06 12:30:00,45.94,45.95,45.73,45.88,30992.0,45.94,45.95,45.73,45.88,30992.0
2020-10-06 13:00:00,45.89,46.05,45.71,45.8,26966.0,45.89,46.05,45.71,45.8,26966.0
2020-10-06 13:30:00,45.85,45.97,45.81,45.84,26497.0,45.85,45.97,45.81,45.84,26497.0
2020-10-06 14:00:00,45.84,45.88,45.65,45.72,36125.0,45.84,45.88,45.65,45.72,36125.0
2020-10-06 14:30:00,45.69,46.04,45.25,45.51,63278.0,45.69,46.04,45.25,45.51,63278.0
2020-10-06 15:00:00,45.42,45.47,45.09,45.31,64741.0,45.42,45.47,45.09,45.31,64741.0
2020-10-06 15:30:00,45.33,45.75,45.26,45.31,321276.0,45.33,45.75,45.26,45.31,321276.0
2020-10-07 09:30:00,45.5,45.87,45.47,45.55,72456.0,45.5,45.87,45.47,45.55,72456.0
2020-10-07 10:00:00,45.51,46.04,45.48,45.71,28971.0,45.51,46.04,45.48,45.71,28971.0
2020-10-07 10:30:00,45.68,46.07,45.57,46.07,106718.0,45.68,46.07,45.57,46.07,106718.0
2020-10-07 11:00:00,46.07,46.2,46.0,46.09,39755.0,46.07,46.2,46.0,46.09,39755.0
2020-10-07 11:30:00,46.1,46.13,45.9,45.93,36920.0,46.1,46.13,45.9,45.93,36920.0
2020-10-07 12:00:00,45.94,45.99,45.79,45.79,17567.0,45.94,45.99,45.79,45.79,17567.0
2020-10-07 12:30:00,45.85,45.87,45.71,45.82,36166.0,45.85,45.87,45.71,45.82,36166.0
2020-10-07 13:00:00,45.81,45.82,45.72,45.82,13574.0,45.81,45.82,45.72,45.82,13574.0
2020-10-07 13:30:00,45.8,46.01,45.76,45.92,26848.0,45.8,46.01,45.76,45.92,26848.0
2020-10-07 14:00:00,45.93,46.09,45.93,45.98,26533.0,45.93,46.09,45.93,45.98,26533.0
2020-10-07 14:30:00,46.0,46.52,45.98,46.52,83957.0,46.0,46.52,45.98,46.52,83957.0
2020-10-07 15:00:00,46.51,46.63,46.49,46.55,37884.0,46.51,46.63,46.49,46.55,37884.0
2020-10-07 15:30:00,46.55,46.58,46.34,46.37,99348.0,46.55,46.58,46.34,46.37,99348.0
2020-10-08 09:30:00,46.75,47.22,46.5,47.2,43997.0,46.75,47.22,46.5,47.2,43997.0
2020-10-08 10:00:00,47.2,47.25,46.85,46.93,21908.0,47.2,47.25,46.85,46.93,21908.0
2020-10-08 10:30:00,46.94,47.05,46.8,46.9,99281.0,46.94,47.05,46.8,46.9,99281.0
2020-10-08 11:00:00,46.89,47.14,46.68,47.12,75863.0,46.89,47.14,46.68,47.12,75863.0
2020-10-08 11:30:00,47.07,47.22,46.59,46.6,80937.0,47.07,47.22,46.59,46.6,80937.0
2020-10-08 12:00:00,46.6,46.82,46.59,46.65,32878.0,46.6,46.82,46.59,46.65,32878.0
2020-10-08 12:30:00,46.66,46.75,46.57,46.64,16741.0,46.66,46.75,46.57,46.64,16741.0
2020-10-08 13:00:00,46.64,46.7,46.56,46.69,8561.0,46.64,46.7,46.56,46.69,8561.0
2020-10-08 13:30:00,46.66,46.81,46.62,46.72,13180.0,46.66,46.81,46.62,46.72,13180.0
2020-10-08 14:00:00,46.69,47.04,46.67,47.03,42346.0,46.69,47.04,46.67,47.03,42346.0
2020-10-08 14:30:00,47.04,47.11,46.97,47.05,28844.0,47.04,47.11,46.97,47.05,28844.0
2020-10-08 15:00:00,47.05,47.06,46.85,46.95,24216.0,47.05,47.06,46.85,46.95,24216.0
2020-10-08 15:30:00,46.96,47.03,46.79,46.84,82289.0,46.96,47.03,46.79,46.84,82289.0
2020-10-09 09:30:00,47.01,47.08,46.55,46.55,32705.0,47.01,47.08,46.55,46.55,32705.0
2020-10-09 10:00:00,46.64,46.69,46.34,46.59,10972.0,46.64,46.69,46.34,46.59,10972.0
2020-10-09 10:30:00,46.64,46.68,46.23,46.29,15370.0,46.64,46.68,46.23,46.29,15370.0
2020-10-09 11:00:00,46.3,46.38,46.22,46.27,15778.0,46.3,46.38,46.22,46.27,15778.0
2020-10-09 11:30:00,46.27,46.41,46.17,46.39,17296.0,46.27,46.41,46.17,46.39,17296.0
2020-10-09 12:00:00,46.37,46.43,46.26,46.3,15809.0,46.37,46.43,46.26,46.3,15809.0
2020-10-09 12:30:00,46.35,46.43,46.25,46.36,23555.0,46.35,46.43,46.25,46.36,23555.0
2020-10-09 13:00:00,46.37,46.37,46.25,46.29,13172.0,46.37,46.37,46.25,46.29,13172.0
2020-10-09 13:30:00,46.31,46.36,46.23,46.26,16982.0,46.31,46.36,46.23,46.26,16982.0
2020-10-09 14:00:00,46.26,46.34,46.25,46.34,22186.0,46.26,46.34,46.25,46.34,22186.0
2020-10-09 14:30:00,46.33,46.37,46.27,46.3,18644.0,46.33,46.37,46.27,46.3,18644.0
2020-10-09 15:00:00,46.3,46.32,46.2,46.23,35247.0,46.3,46.32,46.2,46.23,35247.0
2020-10-09 15:30:00,46.23,46.24,45.87,45.93,79287.0,46.23,46.24,45.87,45.93,79287.0
2020-10-12 09:30:00,46.43,46.43,45.6,46.05,31808.0,46.43,46.43,45.6,46.05,31808.0
2020-10-12 10:00:00,46.17,46.5,46.08,46.2,57946.0,46.17,46.5,46.08,46.2,57946.0
2020-10-12 10:30:00,46.22,46.44,46.18,46.34,67200.0,46.22,46.44,46.18,46.34,67200.0
2020-10-12 11:00:00,46.37,46.62,46.28,46.31,22289.0,46.37,46.62,46.28,46.31,22289.0
2020-10-12 11:30:00,46.27,46.44,46.1,46.11,17177.0,46.27,46.44,46.1,46.11,17177.0
2020-10-12 12:00:00,46.09,46.23,46.06,46.2,18529.0,46.09,46.23,46.06,46.2,18529.0
2020-10-12 12:30:00,46.21,46.36,46.13,46.22,14419.0,46.21,46.36,46.13,46.22,14419.0
2020-10-12 13:00:00,46.23,46.24,45.94,46.1,17858.0,46.23,46.24,45.94,46.1,17858.0
2020-10-12 13:30:00,46.07,46.26,46.02,46.12,31731.0,46.07,46.26,46.02,46.12,31731.0
2020-10-12 14:00:00,46.17,46.36,46.11,46.29,24027.0,46.17,46.36,46.11,46.29,24027.0
2020-10-12 14:30:00,46.3,46.59,46.3,46.56,75338.0,46.3,46.59,46.3,46.56,75338.0
2020-10-12 15:00:00,46.56,46.63,46.29,46.63,108193.0,46.56,46.63,46.29,46.63,108193.0
2020-10-12 15:30:00,46.64,46.66,46.4,46.45,144787.0,46.64,46.66,46.4,46.45,144787.0
2020-10-13 09:30:00,47.5,48.33,47.23,48.28,146345.0,47.5,48.33,47.23,48.28,146345.0
2020-10-13 10:00:00,48.27,48.27,47.8,47.93,110958.0,48.27,48.27,47.8,47.93,110958.0
2020-10-13 10:30:00,47.94,48.1,47.67,48.01,101650.0,47.94,48.1,47.67,48.01,101650.0
2020-10-13 11:00:00,47.91,48.0,47.6,47.63,65976.0,47.91,48.0,47.6,47.63,65976.0
2020-10-13 11:30:00,47.62,47.96,47.44,47.96,77018.0,47.62,47.96,47.44,47.96,77018.0
2020-10-13 12:00:00,47.94,47.94,47.54,47.81,312516.0,47.94,47.94,47.54,47.81,312516.0
2020-10-13 12:30:00,47.82,47.97,47.8,47.84,42877.0,47.82,47.97,47.8,47.84,42877.0
2020-10-13 13:00:00,47.84,47.96,47.64,47.78,38494.0,47.84,47.96,47.64,47.78,38494.0
2020-10-13 13:30:00,47.76,47.77,47.68,47.69,34405.0,47.76,47.77,47.68,47.69,34405.0
2020-10-13 14:00:00,47.68,47.75,47.48,47.48,39006.0,47.68,47.75,47.48,47.48,39006.0
2020-10-13 14:30:00,47.48,47.9,47.47,47.87,53323.0,47.48,47.9,47.47,47.87,53323.0
2020-10-13 15:00:00,47.82,48.07,47.8,47.95,56205.0,47.82,48.07,47.8,47.95,56205.0
2020-10-13 15:30:00,47.95,48.07,47.89,47.94,117512.0,47.95,48.07,47.89,47.94,117512.0
2020-10-14 09:30:00,48.5,48.92,48.1,48.48,65387.0,48.5,48.92,48.1,48.48,65387.0
2020-10-14 10:00:00,48.51,48.7,48.4,48.44,54648.0,48.51,48.7,48.4,48.44,54648.0
2020-10-14 10:30:00,48.44,48.63,48.37,48.63,35987.0,48.44,48.63,48.37,48.63,35987.0
2020-10-14 11:00:00,48.6,48.68,48.42,48.52,98907.0,48.6,48.68,48.42,48.52,98907.0
2020-10-14 11:30:00,48.53,48.65,48.47,48.48,148132.0,48.53,48.65,48.47,48.48,148132.0
2020-10-14 12:00:00,48.5,48.61,48.4,48.42,73555.0,48.5,48.61,48.4,48.42,73555.0
2020-10-14 12:30:00,48.44,48.47,48.26,48.34,50709.0,48.44,48.47,48.26,48.34,50709.0
2020-10-14 13:00:00,48.32,48.36,48.01,48.02,24262.0,48.32,48.36,48.01,48.02,24262.0
2020-10-14 13:30:00,48.06,48.08,47.93,47.99,39657.0,48.06,48.08,47.93,47.99,39657.0
2020-10-14 14:00:00,48.02,48.13,47.94,47.95,24338.0,48.02,48.13,47.94,47.95,24338.0
2020-10-14 14:30:00,47.97,47.97,47.66,47.75,17262.0,47.97,47.97,47.66,47.75,17262.0
2020-10-14 15:00:00,47.77,47.94,47.75,47.87,23617.0,47.77,47.94,47.75,47.87,23617.0
2020-10-14 15:30:00,47.86,47.92,47.68,47.69,78528.0,47.86,47.92,47.68,47.69,78528.0
2020-10-15 09:30:00,47.72,49.59,46.91,49.34,204931.0,47.72,49.59,46.91,49.34,204931.0
2020-10-15 10:00:00,49.29,49.4,48.16,48.31,121709.0,49.29,49.4,48.16,48.31,121709.0
2020-10-15 10:30:00,48.34,48.37,48.03,48.25,60559.0,48.34,48.37,48.03,48.25,60559.0
2020-10-15 11:00:00,48.21,48.86,48.09,48.5,346081.0,48.21,48.86,48.09,48.5,346081.0
2020-10-15 11:30:00,48.54,48.78,48.39,48.57,51305.0,48.54,48.78,48.39,48.57,51305.0
2020-10-15 12:00:00,48.54,48.57,47.98,48.19,121207.0,48.54,48.57,47.98,48.19,121207.0
2020-10-15 12:30:00,48.19,48.55,47.96,48.4,202807.0,48.19,48.55,47.96,48.4,202807.0
2020-10-15 13:00:00,48.46,48.57,48.23,48.38,41673.0,48.46,48.57,48.23,48.38,41673.0
2020-10-15 13:30:00,48.38,48.73,48.27,48.29,162504.0,48.38,48.73,48.27,48.29,162504.0
2020-10-15 14:00:00,48.29,48.58,48.06,48.49,637753.0,48.29,48.58,48.06,48.49,637753.0
2020-10-15 14:30:00,48.49,48.62,48.22,48.23,158828.0,48.49,48.62,48.22,48.23,158828.0
2020-10-15 15:00:00,48.26,48.41,48.14,48.3,166006.0,48.26,48.41,48.14,48.3,166006.0
2020-10-15 15:30:00,48.29,48.46,48.12,48.25,199274.0,48.29,48.46,48.12,48.25,199274.0
2020-10-16 09:30:00,48.22,48.7,48.05,48.38,50804.0,48.22,48.7,48.05,48.38,50804.0
2020-10-16 10:00:00,48.43,48.95,48.37,48.81,74053.0,48.43,48.95,48.37,48.81,74053.0
2020-10-16 10:30:00,48.79,48.86,48.25,48.69,55793.0,48.79,48.86,48.25,48.69,55793.0
2020-10-16 11:00:00,48.65,48.82,48.3,48.33,143523.0,48.65,48.82,48.3,48.33,143523.0
2020-10-16 11:30:00,48.33,48.36,48.1,48.3,90189.0,48.33,48.36,48.1,48.3,90189.0
2020-10-16 12:00:00,48.29,48.29,47.84,47.9,65976.0,48.29,48.29,47.84,47.9,65976.0
2020-10-16 12:30:00,47.91,47.95,47.65,47.85,68207.0,47.91,47.95,47.65,47.85,68207.0
2020-10-16 13:00:00,47.84,48.0,47.66,47.82,98493.0,47.84,48.0,47.66,47.82,98493.0
2020-10-16 13:30:00,47.79,47.84,47.37,47.4,55099.0,47.79,47.84,47.37,47.4,55099.0
2020-10-16 14:00:00,47.43,47.43,47.27,47.38,19524.0,47.43,47.43,47.27,47.38,19524.0
2020-10-16 14:30:00,47.38,47.49,47.33,47.44,25113.0,47.38,47.49,47.33,47.44,25113.0
2020-10-16 15:00:00,47.43,47.59,47.21,47.31,32630.0,47.43,47.59,47.21,47.31,32630.0
2020-10-16 15:30:00,47.35,47.49,47.12,47.12,93099.0,47.35,47.49,47.12,47.12,93099.0
2020-10-19 09:30:00,47.45,47.87,46.57,46.57,38025.0,47.45,47.87,46.57,46.57,38025.0
2020-10-19 10:00:00,46.58,46.62,46.18,46.53,50467.0,46.58,46.62,46.18,46.53,50467.0
2020-10-19 10:30:00,46.55,46.89,46.28,46.83,53092.0,46.55,46.89,46.28,46.83,53092.0
2020-10-19 11:00:00,46.92,47.2,46.87,47.04,28300.0,46.92,47.2,46.87,47.04,28300.0
2020-10-19 11:30:00,47.02,47.29,46.92,47.17,24929.0,47.02,47.29,46.92,47.17,24929.0
2020-10-19 12:00:00,47.14,47.22,47.0,47.05,17121.0,47.14,47.22,47.0,47.05,17121.0
2020-10-19 12:30:00,47.08,47.13,46.97,47.06,17867.0,47.08,47.13,46.97,47.06,17867.0
2020-10-19 13:00:00,47.07,47.11,46.82,46.9,30512.0,47.07,47.11,46.82,46.9,30512.0
2020-10-19 13:30:00,46.84,46.92,46.69,46.76,38372.0,46.84,46.92,46.69,46.76,38372.0
2020-10-19 14:00:00,46.73,47.02,46.73,47.0,36945.0,46.73,47.02,46.73,47.0,36945.0
2020-10-19 14:30:00,46.98,47.01,46.77,46.9,43326.0,46.98,47.01,46.77,46.9,43326.0
2020-10-19 15:00:00,46.9,47.07,46.87,47.07,49740.0,46.9,47.07,46.87,47.07,49740.0
2020-10-19 15:30:00,47.1,47.31,47.0,47.19,175505.0,47.1,47.31,47.0,47.19,175505.0
2020-10-20 09:30:00,47.32,47.9,47.21,47.6,25572.0,47.32,47.9,47.21,47.6,25572.0
2020-10-20 10:00:00,47.61,47.82,47.4,47.46,17748.0,47.61,47.82,47.4,47.46,17748.0
2020-10-20 10:30:00,47.45,47.55,47.23,47.24,29705.0,47.45,47.55,47.23,47.24,29705.0
2020-10-20 11:00:00,47.26,47.3,46.9,47.11,74135.0,47.26,47.3,46.9,47.11,74135.0
2020-10-20 11:30:00,47.1,47.11,46.95,47.03,16505.0,47.1,47.11,46.95,47.03,16505.0
2020-10-20 12:00:00,47.07,47.08,46.9,46.92,46072.0,47.07,47.08,46.9,46.92,46072.0
2020-10-20 12:30:00,46.95,47.26,46.95,47.26,14285.0,46.95,47.26,46.95,47.26,14285.0
2020-10-20 13:00:00,47.26,47.33,47.18,47.3,25008.0,47.26,47.33,47.18,47.3,25008.0
2020-10-20 13:30:00,47.31,47.38,47.22,47.25,14273.0,47.31,47.38,47.22,47.25,14273.0
2020-10-20 14:00:00,47.27,47.33,47.22,47.3,9279.0,47.27,47.33,47.22,47.3,9279.0
2020-10-20 14:30:00,47.32,47.39,47.28,47.39,7234.0,47.32,47.39,47.28,47.39,7234.0
2020-10-20 15:00:00,47.38,47.42,47.2,47.25,23251.0,47.38,47.42,47.2,47.25,23251.0
2020-10-20 15:30:00,47.24,47.52,47.24,47.38,77619.0,47.24,47.52,47.24,47.38,77619.0
2020-10-21 09:30:00,47.5,47.79,46.61,46.66,31570.0,47.5,47.79,46.61,46.66,31570.0
2020-10-21 10:00:00,46.62,46.91,46.46,46.91,42601.0,46.62,46.91,46.46,46.91,42601.0
2020-10-21 10:30:00,46.86,46.92,46.71,46.74,21641.0,46.86,46.92,46.71,46.74,21641.0
2020-10-21 11:00:00,46.72,47.14,46.62,47.04,27127.0,46.72,47.14,46.62,47.04,27127.0
2020-10-21 11:30:00,47.05,47.11,46.81,46.88,35107.0,47.05,47.11,46.81,46.88,35107.0
2020-10-21 12:00:00,46.93,47.13,46.81,46.81,194801.0,46.93,47.13,46.81,46.81,194801.0
2020-10-21 12:30:00,46.84,46.88,46.73,46.75,20781.0,46.84,46.88,46.73,46.75,20781.0
2020-10-21 13:00:00,46.74,46.79,46.68,46.71,35512.0,46.74,46.79,46.68,46.71,35512.0
2020-10-21 13:30:00,46.74,46.78,46.62,46.62,23680.0,46.74,46.78,46.62,46.62,23680.0
2020-10-21 14:00:00,46.61,46.69,46.28,46.59,27519.0,46.61,46.69,46.28,46.59,27519.0
2020-10-21 14:30:00,46.73,46.73,46.34,46.41,28388.0,46.73,46.73,46.34,46.41,28388.0
2020-10-21 15:00:00,46.44,46.57,46.32,46.47,38944.0,46.44,46.57,46.32,46.47,38944.0
2020-10-21 15:30:00,46.45,46.58,46.15,46.39,165712.0,46.45,46.58,46.15,46.39,165712.0
2020-10-22 09:30:00,46.41,47.11,46.4,46.42,39432.0,46.41,47.11,46.4,46.42,39432.0
2020-10-22 10:00:00,46.45,46.72,46.29,46.72,37196.0,46.45,46.72,46.29,46.72,37196.0
2020-10-22 10:30:00,46.73,47.15,46.61,47.07,28421.0,46.73,47.15,46.61,47.07,28421.0
2020-10-22 11:00:00,47.07,47.27,46.96,47.26,31722.0,47.07,47.27,46.96,47.26,31722.0
2020-10-22 11:30:00,47.22,47.31,46.95,46.97,16229.0,47.22,47.31,46.95,46.97,16229.0
2020-10-22 12:00:00,47.02,47.24,46.96,47.18,123513.0,47.02,47.24,46.96,47.18,123513.0
2020-10-22 12:30:00,47.18,47.27,47.07,47.27,18666.0,47.18,47.27,47.07,47.27,18666.0
2020-10-22 13:00:00,47.28,47.3,47.14,47.2,17698.0,47.28,47.3,47.14,47.2,17698.0
2020-10-22 13:30:00,47.2,47.21,46.89,46.89,25241.0,47.2,47.21,46.89,46.89,25241.0
2020-10-22 14:00:00,46.94,47.19,46.92,47.0,33007.0,46.94,47.19,46.92,47.0,33007.0
2020-10-22 14:30:00,47.01,47.02,46.88,46.91,9331.0,47.01,47.02,46.88,46.91,9331.0
2020-10-22 15:00:00,46.92,47.1,46.88,47.1,122996.0,46.92,47.1,46.88,47.1,122996.0
2020-10-22 15:30:00,47.1,47.28,47.0,47.14,225919.0,47.1,47.28,47.0,47.14,225919.0
2020-10-23 09:30:00,47.33,47.56,47.08,47.16,32963.0,47.33,47.56,47.08,47.16,32963.0
2020-10-23 10:00:00,47.17,47.24,46.78,46.97,18657.0,47.17,47.24,46.78,46.97,18657.0
2020-10-23 10:30:00,46.98,47.22,46.9,46.97,37230.0,46.98,47.22,46.9,46.97,37230.0
2020-10-23 11:00:00,46.97,47.1,46.8,46.97,16996.0,46.97,47.1,46.8,46.97,16996.0
2020-10-23 11:30:00,47.0,47.04,46.84,47.0,20705.0,47.0,47.04,46.84,47.0,20705.0
2020-10-23 12:00:00,47.01,47.05,46.68,46.79,33882.0,47.01,47.05,46.68,46.79,33882.0
2020-10-23 12:30:00,46.77,46.86,46.69,46.73,11669.0,46.77,46.86,46.69,46.73,11669.0
2020-10-23 13:00:00,46.72,46.87,46.67,46.82,15623.0,46.72,46.87,46.67,46.82,15623.0
2020-10-23 13:30:00,46.83,47.02,46.83,46.92,34570.0,46.83,47.02,46.83,46.92,34570.0
2020-10-23 14:00:00,46.97,47.25,46.78,47.25,40443.0,46.97,47.25,46.78,47.25,40443.0
2020-10-23 14:30:00,47.28,47.28,47.11,47.19,13291.0,47.28,47.28,47.11,47.19,13291.0
2020-10-23 15:00:00,47.22,47.38,47.2,47.36,16414.0,47.22,47.38,47.2,47.36,16414.0
2020-10-23 15:30:00,47.39,47.4,47.25,47.28,40421.0,47.39,47.4,47.25,47.28,40421.0
2020-10-26 09:30:00,47.05,47.26,46.83,46.95,37343.0,47.05,47.26,46.83,46.95,37343.0
2020-10-26 10:00:00,46.98,47.15,46.9,47.04,21095.0,46.98,47.15,46.9,47.04,21095.0
2020-10-26 10:30:00,47.04,47.13,46.77,46.81,20385.0,47.04,47.13,46.77,46.81,20385.0
2020-10-26 11:00:00,46.83,46.87,46.43,46.56,35427.0,46.83,46.87,46.43,46.56,35427.0
2020-10-26 11:30:00,46.46,46.62,46.46,46.54,16119.0,46.46,46.62,46.46,46.54,16119.0
2020-10-26 12:00:00,46.54,46.55,46.38,46.53,29600.0,46.54,46.55,46.38,46.53,29600.0
2020-10-26 12:30:00,46.5,46.53,46.41,46.51,20534.0,46.5,46.53,46.41,46.51,20534.0
2020-10-26 13:00:00,46.5,46.63,46.44,46.59,22727.0,46.5,46.63,46.44,46.59,22727.0
2020-10-26 13:30:00,46.59,46.88,46.53,46.84,21873.0,46.59,46.88,46.53,46.84,21873.0
2020-10-26 14:00:00,46.86,47.19,46.82,47.18,25234.0,46.86,47.19,46.82,47.18,25234.0
2020-10-26 14:30:00,47.14,47.16,46.95,46.97,11199.0,47.14,47.16,46.95,46.97,11199.0
2020-10-26 15:00:00,46.97,47.05,46.76,46.8,12318.0,46.97,47.05,46.76,46.8,12318.0
2020-10-26 15:30:00,46.8,47.02,46.65,47.0,91505.0,46.8,47.02,46.65,47.0,91505.0
2020-10-27 09:30:00,46.76,47.19,46.56,47.18,227662.0,46.76,47.19,46.56,47.18,227662.0
2020-10-27 10:00:00,47.2,47.31,46.74,47.02,18950.0,47.2,47.31,46.74,47.02,18950.0
2020-10-27 10:30:00,47.04,47.12,46.9,47.05,31450.0,47.04,47.12,46.9,47.05,31450.0
2020-10-27 11:00:00,46.99,47.1,46.68,46.79,93072.0,46.99,47.1,46.68,46.79,93072.0
2020-10-27 11:30:00,46.82,47.06,46.66,46.96,11033.0,46.82,47.06,46.66,46.96,11033.0
2020-10-27 12:00:00,46.99,47.06,46.86,46.88,16312.0,46.99,47.06,46.86,46.88,16312.0
2020-10-27 12:30:00,46.91,46.95,46.82,46.95,16951.0,46.91,46.95,46.82,46.95,16951.0
2020-10-27 13:00:00,46.95,47.18,46.91,47.12,59687.0,46.95,47.18,46.91,47.12,59687.0
2020-10-27 13:30:00,47.15,47.41,46.92,47.26,292636.0,47.15,47.41,46.92,47.26,292636.0
2020-10-27 14:00:00,47.24,47.31,47.07,47.11,29709.0,47.24,47.31,47.07,47.11,29709.0
2020-10-27 14:30:00,47.11,47.24,47.04,47.12,21170.0,47.11,47.24,47.04,47.12,21170.0
2020-10-27 15:00:00,47.14,47.14,46.73,46.97,65388.0,47.14,47.14,46.73,46.97,65388.0
2020-10-27 15:30:00,47.0,47.02,46.91,46.98,121925.0,47.0,47.02,46.91,46.98,121925.0
2020-10-28 09:30:00,46.4,46.64,46.16,46.29,36837.0,46.4,46.64,46.16,46.29,36837.0
2020-10-28 10:00:00,46.28,46.28,45.72,45.82,23882.0,46.28,46.28,45.72,45.82,23882.0
2020-10-28 10:30:00,45.86,45.88,45.59,45.85,30536.0,45.86,45.88,45.59,45.85,30536.0
2020-10-28 11:00:00,45.84,46.45,45.82,46.39,28656.0,45.84,46.45,45.82,46.39,28656.0
2020-10-28 11:30:00,46.34,46.52,46.15,46.45,12809.0,46.34,46.52,46.15,46.45,12809.0
2020-10-28 12:00:00,46.41,46.51,46.1,46.1,10922.0,46.41,46.51,46.1,46.1,10922.0
2020-10-28 12:30:00,46.13,46.18,45.85,45.99,14783.0,46.13,46.18,45.85,45.99,14783.0
2020-10-28 13:00:00,46.05,46.14,45.9,46.01,12488.0,46.05,46.14,45.9,46.01,12488.0
2020-10-28 13:30:00,46.01,46.51,46.0,46.44,20528.0,46.01,46.51,46.0,46.44,20528.0
2020-10-28 14:00:00,46.39,46.55,46.18,46.39,23571.0,46.39,46.55,46.18,46.39,23571.0
2020-10-28 14:30:00,46.45,46.49,45.89,45.97,79863.0,46.45,46.49,45.89,45.97,79863.0
2020-10-28 15:00:00,46.05,46.1,45.87,45.95,29430.0,46.05,46.1,45.87,45.95,29430.0
2020-10-28 15:30:00,45.95,46.16,45.7,45.75,87315.0,45.95,46.16,45.7,45.75,87315.0
2020-10-29 09:30:00,45.6,46.13,45.6,45.98,40277.0,45.6,46.13,45.6,45.98,40277.0
2020-10-29 10:00:00,45.96,46.02,45.55,45.81,17596.0,45.96,46.02,45.55,45.81,17596.0
2020-10-29 10:30:00,45.82,45.95,45.61,45.61,15492.0,45.82,45.95,45.61,45.61,15492.0
2020-10-29 11:00:00,45.69,45.86,45.54,45.86,15105.0,45.69,45.86,45.54,45.86,15105.0
2020-10-29 11:30:00,45.86,46.34,45.85,46.14,34394.0,45.86,46.34,45.85,46.14,34394.0
2020-10-29 12:00:00,46.17,46.27,46.03,46.23,12971.0,46.17,46.27,46.03,46.23,12971.0
2020-10-29 12:30:00,46.25,46.4,46.16,46.27,20175.0,46.25,46.4,46.16,46.27,20175.0
2020-10-29 13:00:00,46.25,46.35,46.12,46.31,15289.0,46.25,46.35,46.12,46.31,15289.0
2020-10-29 13:30:00,46.31,46.6,46.31,46.54,26808.0,46.31,46.6,46.31,46.54,26808.0
2020-10-29 14:00:00,46.58,46.94,46.57,46.9,22992.0,46.58,46.94,46.57,46.9,22992.0
2020-10-29 14:30:00,46.89,47.07,46.69,46.82,36695.0,46.89,47.07,46.69,46.82,36695.0
2020-10-29 15:00:00,46.82,47.05,46.79,46.96,51430.0,46.82,47.05,46.79,46.96,51430.0
2020-10-29 15:30:00,46.95,47.09,46.82,46.83,139947.0,46.95,47.09,46.82,46.83,139947.0
2020-10-30 09:30:00,46.18,46.45,45.48,46.38,31666.0,46.18,46.45,45.48,46.38,31666.0
2020-10-30 10:00:00,46.2,46.53,45.96,46.13,21183.0,46.2,46.53,45.96,46.13,21183.0
2020-10-30 10:30:00,46.18,46.23,45.66,45.78,25668.0,46.18,46.23,45.66,45.78,25668.0
2020-10-30 11:00:00,45.87,46.08,45.61,45.61,30759.0,45.87,46.08,45.61,45.61,30759.0
2020-10-30 11:30:00,45.59,45.89,45.51,45.83,23816.0,45.59,45.89,45.51,45.83,23816.0
2020-10-30 12:00:00,45.79,46.28,45.75,46.28,25802.0,45.79,46.28,45.75,46.28,25802.0
2020-10-30 12:30:00,46.29,46.38,46.16,46.36,27490.0,46.29,46.38,46.16,46.36,27490.0
2020-10-30 13:00:00,46.34,46.59,46.27,46.51,32148.0,46.34,46.59,46.27,46.51,32148.0
2020-10-30 13:30:00,46.51,46.86,46.42,46.77,67763.0,46.51,46.86,46.42,46.77,67763.0
2020-10-30 14:00:00,46.74,46.85,46.49,46.57,75939.0,46.74,46.85,46.49,46.57,75939.0
2020-10-30 14:30:00,46.6,46.83,46.45,46.81,101751.0,46.6,46.83,46.45,46.81,101751.0
2020-10-30 15:00:00,46.82,46.99,46.6,46.6,47213.0,46.82,46.99,46.6,46.6,47213.0
2020-10-30 15:30:00,46.61,47.0,46.55,46.96,161788.0,46.61,47.0,46.55,46.96,161788.0
2020-11-02 09:30:00,47.51,47.58,46.9,47.31,43504.0,47.51,47.58,46.9,47.31,43504.0
2020-11-02 10:00:00,47.35,47.63,47.14,47.33,106685.0,47.35,47.63,47.14,47.33,106685.0
2020-11-02 10:30:00,47.38,47.5,47.0,47.11,56796.0,47.38,47.5,47.0,47.11,56796.0
2020-11-02 11:00:00,47.01,47.01,46.27,46.41,17671.0,47.01,47.01,46.27,46.41,17671.0
2020-11-02 11:30:00,46.34,46.61,46.34,46.35,17903.0,46.34,46.61,46.34,46.35,17903.0
2020-11-02 12:00:00,46.44,46.6,46.11,46.25,32365.0,46.44,46.6,46.11,46.25,32365.0
2020-11-02 12:30:00,46.22,46.28,46.05,46.13,19383.0,46.22,46.28,46.05,46.13,19383.0
2020-11-02 13:00:00,46.1,46.14,45.87,45.93,20055.0,46.1,46.14,45.87,45.93,20055.0
2020-11-02 13:30:00,45.91,46.25,45.9,46.09,27528.0,45.91,46.25,45.9,46.09,27528.0
2020-11-02 14:00:00,46.05,46.5,46.05,46.49,15707.0,46.05,46.5,46.05,46.49,15707.0
2020-11-02 14:30:00,46.5,46.68,46.44,46.47,15437.0,46.5,46.68,46.44,46.47,15437.0
2020-11-02 15:00:00,46.51,46.73,46.51,46.68,16431.0,46.51,46.73,46.51,46.68,16431.0
2020-11-02 15:30:00,46.68,46.85,46.58,46.74,62294.0,46.68,46.85,46.58,46.74,62294.0
2020-11-03 09:30:00,46.91,47.68,46.91,47.16,40529.0,46.91,47.68,46.91,47.16,40529.0
2020-11-03 10:00:00,47.16,47.58,47.01,47.02,20903.0,47.16,47.58,47.01,47.02,20903.0
2020-11-03 10:30:00,47.08,47.12,46.79,46.86,14213.0,47.08,47.12,46.79,46.86,14213.0
2020-11-03 11:00:00,46.82,46.87,46.6,46.66,17481.0,46.82,46.87,46.6,46.66,17481.0
2020-11-03 11:30:00,46.69,46.8,46.45,46.53,29744.0,46.69,46.8,46.45,46.53,29744.0
2020-11-03 12:00:00,46.49,46.86,46.48,46.76,47277.0,46.49,46.86,46.48,46.76,47277.0
2020-11-03 12:30:00,46.78,46.86,46.56,46.63,10518.0,46.78,46.86,46.56,46.63,10518.0
2020-11-03 13:00:00,46.66,46.75,46.59,46.63,12153.0,46.66,46.75,46.59,46.63,12153.0
2020-11-03 13:30:00,46.69,46.82,46.63,46.77,18484.0,46.69,46.82,46.63,46.77,18484.0
2020-11-03 14:00:00,46.78,46.84,46.72,46.77,12786.0,46.78,46.84,46.72,46.77,12786.0
2020-11-03 14:30:00,46.76,46.95,46.75,46.95,18993.0,46.76,46.95,46.75,46.95,18993.0
2020-11-03 15:00:00,46.88,47.03,46.85,46.99,24487.0,46.88,47.03,46.85,46.99,24487.0
2020-11-03 15:30:00,46.98,47.38,46.88,46.88,216283.0,46.98,47.38,46.88,46.88,216283.0
2020-11-04 09:30:00,46.8,48.79,46.28,48.09,84957.0,46.8,48.79,46.28,48.09,84957.0
2020-11-04 10:00:00,48.16,48.98,48.06,48.58,79214.0,48.16,48.98,48.06,48.58,79214.0
2020-11-04 10:30:00,48.48,48.98,48.23,48.95,63284.0,48.48,48.98,48.23,48.95,63284.0
2020-11-04 11:00:00,48.98,48.99,47.76,48.14,97022.0,48.98,48.99,47.76,48.14,97022.0
2020-11-04 11:30:00,48.16,48.32,47.75,47.93,26856.0,48.16,48.32,47.75,47.93,26856.0
2020-11-04 12:00:00,47.97,48.5,47.82,47.96,33824.0,47.97,48.5,47.82,47.96,33824.0
2020-11-04 12:30:00,47.93,48.12,47.8,47.95,26406.0,47.93,48.12,47.8,47.95,26406.0
2020-11-04 13:00:00,48.05,48.05,47.53,47.85,26891.0,48.05,48.05,47.53,47.85,26891.0
2020-11-04 13:30:00,47.93,47.93,47.48,47.56,46081.0,47.93,47.93,47.48,47.56,46081.0
2020-11-04 14:00:00,47.58,48.02,47.54,47.65,65758.0,47.58,48.02,47.54,47.65,65758.0
2020-11-04 14:30:00,47.69,47.73,47.03,47.37,53942.0,47.69,47.73,47.03,47.37,53942.0
2020-11-04 15:00:00,47.41,47.47,47.13,47.31,86838.0,47.41,47.47,47.13,47.31,86838.0
2020-11-04 15:30:00,47.35,47.79,47.15,47.61,173795.0,47.35,47.79,47.15,47.61,173795.0
2020-11-05 09:30:00,47.71,48.75,47.56,48.23,102927.0,47.71,48.75,47.56,48.23,102927.0
2020-11-05 10:00:00,48.25,48.44,48.06,48.35,45905.0,48.25,48.44,48.06,48.35,45905.0
2020-11-05 10:30:00,48.3,48.47,48.15,48.38,53219.0,48.3,48.47,48.15,48.38,53219.0
2020-11-05 11:00:00,48.41,48.88,47.87,48.42,486058.0,48.41,48.88,47.87,48.42,486058.0
2020-11-05 11:30:00,48.57,48.96,47.99,48.9,161179.0,48.57,48.96,47.99,48.9,161179.0
2020-11-05 12:00:00,48.93,49.6,48.84,49.54,119832.0,48.93,49.6,48.84,49.54,119832.0
2020-11-05 12:30:00,49.65,49.71,49.21,49.69,635064.0,49.65,49.71,49.21,49.69,635064.0
2020-11-05 13:00:00,49.66,49.71,49.37,49.47,40065.0,49.66,49.71,49.37,49.47,40065.0
2020-11-05 13:30:00,49.54,49.54,49.15,49.27,26555.0,49.54,49.54,49.15,49.27,26555.0
2020-11-05 14:00:00,49.28,49.32,48.81,48.93,38020.0,49.28,49.32,48.81,48.93,38020.0
2020-11-05 14:30:00,48.95,48.95,48.48,48.64,34236.0,48.95,48.95,48.48,48.64,34236.0
2020-11-05 15:00:00,48.66,49.02,48.66,48.86,134073.0,48.66,49.02,48.66,48.86,134073.0
2020-11-05 15:30:00,48.86,48.99,48.3,48.72,175297.0,48.86,48.99,48.3,48.72,175297.0
2020-11-06 09:30:00,48.8,48.81,47.92,48.48,43521.0,48.8,48.81,47.92,48.48,43521.0
2020-11-06 10:00:00,48.43,48.62,48.1,48.1,21656.0,48.43,48.62,48.1,48.1,21656.0
2020-11-06 10:30:00,48.15,48.2,47.72,47.79,46909.0,48.15,48.2,47.72,47.79,46909.0
2020-11-06 11:00:00,47.78,48.0,47.55,47.59,24667.0,47.78,48.0,47.55,47.59,24667.0
2020-11-06 11:30:00,47.63,47.83,47.54,47.74,23409.0,47.63,47.83,47.54,47.74,23409.0
2020-11-06 12:00:00,47.81,48.23,47.7,48.19,29954.0,47.81,48.23,47.7,48.19,29954.0
2020-11-06 12:30:00,48.23,48.45,48.22,48.44,23126.0,48.23,48.45,48.22,48.44,23126.0
2020-11-06 13:00:00,48.43,48.66,48.4,48.53,22950.0,48.43,48.66,48.4,48.53,22950.0
2020-11-06 13:30:00,48.54,48.66,48.49,48.54,18174.0,48.54,48.66,48.49,48.54,18174.0
2020-11-06 14:00:00,48.57,48.84,48.56,48.79,29956.0,48.57,48.84,48.56,48.79,29956.0
2020-11-06 14:30:00,48.79,48.8,48.59,48.61,18132.0,48.79,48.8,48.59,48.61,18132.0
2020-11-06 15:00:00,48.6,48.67,48.32,48.39,25343.0,48.6,48.67,48.32,48.39,25343.0
2020-11-06 15:30:00,48.37,49.0,48.32,48.57,102881.0,48.37,49.0,48.32,48.57,102881.0
2020-11-09 09:30:00,49.87,50.19,49.26,50.05,90088.0,49.87,50.19,49.26,50.05,90088.0
2020-11-09 10:00:00,49.96,50.44,49.91,50.27,65203.0,49.96,50.44,49.91,50.27,65203.0
2020-11-09 10:30:00,50.28,50.86,50.17,50.81,57607.0,50.28,50.86,50.17,50.81,57607.0
2020-11-09 11:00:00,50.8,50.89,50.47,50.76,58196.0,50.8,50.89,50.47,50.76,58196.0
2020-11-09 11:30:00,50.73,50.79,50.04,50.11,96541.0,50.73,50.79,50.04,50.11,96541.0
2020-11-09 12:00:00,50.13,50.14,49.73,49.94,30913.0,50.13,50.14,49.73,49.94,30913.0
2020-11-09 12:30:00,49.95,50.36,49.91,50.36,31403.0,49.95,50.36,49.91,50.36,31403.0
2020-11-09 13:00:00,50.37,50.79,50.36,50.75,25095.0,50.37,50.79,50.36,50.75,25095.0
2020-11-09 13:30:00,50.77,50.8,50.29,50.57,59468.0,50.77,50.8,50.29,50.57,59468.0
2020-11-09 14:00:00,50.61,50.65,50.47,50.54,20906.0,50.61,50.65,50.47,50.54,20906.0
2020-11-09 14:30:00,50.54,50.61,50.32,50.53,29162.0,50.54,50.61,50.32,50.53,29162.0
2020-11-09 15:00:00,50.51,50.93,50.44,50.44,57371.0,50.51,50.93,50.44,50.44,57371.0
2020-11-09 15:30:00,50.41,50.6,49.87,50.09,160898.0,50.41,50.6,49.87,50.09,160898.0
2020-11-10 09:30:00,50.26,50.26,49.31,49.78,42890.0,50.26,50.26,49.31,49.78,42890.0
2020-11-10 10:00:00,49.71,50.35,49.71,50.16,40928.0,49.71,50.35,49.71,50.16,40928.0
2020-11-10 10:30:00,50.2,50.26,49.39,49.68,73771.0,50.2,50.26,49.39,49.68,73771.0
2020-11-10 11:00:00,49.72,50.52,49.69,50.26,57439.0,49.72,50.52,49.69,50.26,57439.0
2020-11-10 11:30:00,50.24,50.84,50.24,50.58,59978.0,50.24,50.84,50.24,50.58,59978.0
2020-11-10 12:00:00,50.59,50.77,50.31,50.39,41109.0,50.59,50.77,50.31,50.39,41109.0
2020-11-10 12:30:00,50.36,50.6,50.32,50.4,38839.0,50.36,50.6,50.32,50.4,38839.0
2020-11-10 13:00:00,50.38,50.38,49.81,49.89,30658.0,50.38,50.38,49.81,49.89,30658.0
2020-11-10 13:30:00,49.86,49.92,49.62,49.85,31383.0,49.86,49.92,49.62,49.85,31383.0
2020-11-10 14:00:00,49.89,50.26,49.87,50.17,30978.0,49.89,50.26,49.87,50.17,30978.0
2020-11-10 14:30:00,50.21,50.24,49.66,50.09,36388.0,50.21,50.24,49.66,50.09,36388.0
2020-11-10 15:00:00,50.17,50.18,49.91,50.12,40480.0,50.17,50.18,49.91,50.12,40480.0
2020-11-10 15:30:00,50.14,50.34,49.98,50.22,166913.0,50.14,50.34,49.98,50.22,166913.0
2020-11-11 09:30:00,50.34,50.34,49.64,49.76,17358.0,50.34,50.34,49.64,49.76,17358.0
2020-11-11 10:00:00,49.64,49.88,49.29,49.3,23075.0,49.64,49.88,49.29,49.3,23075.0
2020-11-11 10:30:00,49.35,49.63,49.24,49.51,12594.0,49.35,49.63,49.24,49.51,12594.0
2020-11-11 11:00:00,49.63,49.77,49.41,49.7,18178.0,49.63,49.77,49.41,49.7,18178.0
2020-11-11 11:30:00,49.72,49.83,49.56,49.57,13519.0,49.72,49.83,49.56,49.57,13519.0
2020-11-11 12:00:00,49.51,49.83,49.43,49.75,19456.0,49.51,49.83,49.43,49.75,19456.0
2020-11-11 12:30:00,49.77,49.96,49.66,49.66,13701.0,49.77,49.96,49.66,49.66,13701.0
2020-11-11 13:00:00,49.66,49.81,49.54,49.66,20257.0,49.66,49.81,49.54,49.66,20257.0
2020-11-11 13:30:00,49.68,49.77,49.55,49.57,14404.0,49.68,49.77,49.55,49.57,14404.0
2020-11-11 14:00:00,49.54,49.61,49.36,49.36,18060.0,49.54,49.61,49.36,49.36,18060.0
2020-11-11 14:30:00,49.38,49.58,49.2,49.22,34180.0,49.38,49.58,49.2,49.22,34180.0
2020-11-11 15:00:00,49.23,49.28,49.03,49.07,31443.0,49.23,49.28,49.03,49.07,31443.0
2020-11-11 15:30:00,49.08,49.41,49.08,49.22,81563.0,49.08,49.41,49.08,49.22,81563.0
2020-11-12 09:30:00,49.04,49.22,48.86,48.99,23605.0,49.04,49.22,48.86,48.99,23605.0
2020-11-12 10:00:00,48.99,49.76,48.99,49.71,28116.0,48.99,49.76,48.99,49.71,28116.0
2020-11-12 10:30:00,49.68,49.88,49.54,49.78,40376.0,49.68,49.88,49.54,49.78,40376.0
2020-11-12 11:00:00,49.76,49.77,49.47,49.51,27676.0,49.76,49.77,49.47,49.51,27676.0
2020-11-12 11:30:00,49.5,49.65,49.45,49.55,36543.0,49.5,49.65,49.45,49.55,36543.0
2020-11-12 12:00:00,49.47,49.58,49.05,49.22,31145.0,49.47,49.58,49.05,49.22,31145.0
2020-11-12 12:30:00,49.2,49.21,48.88,49.16,43186.0,49.2,49.21,48.88,49.16,43186.0
2020-11-12 13:00:00,49.15,49.22,48.81,48.95,44938.0,49.15,49.22,48.81,48.95,44938.0
2020-11-12 13:30:00,48.95,49.35,48.92,49.33,51125.0,48.95,49.35,48.92,49.33,51125.0
2020-11-12 14:00:00,49.3,49.32,48.98,49.07,67833.0,49.3,49.32,48.98,49.07,67833.0
2020-11-12 14:30:00,49.08,49.22,48.98,49.1,41680.0,49.08,49.22,48.98,49.1,41680.0
2020-11-12 15:00:00,49.09,49.32,49.02,49.29,61951.0,49.09,49.32,49.02,49.29,61951.0
2020-11-12 15:30:00,49.29,49.3,49.13,49.26,100511.0,49.29,49.3,49.13,49.26,100511.0
2020-11-13 09:30:00,49.45,50.65,49.31,50.39,67734.0,49.45,50.65,49.31,50.39,67734.0
2020-11-13 10:00:00,50.4,51.16,50.39,51.04,69791.0,50.4,51.16,50.39,51.04,69791.0
2020-11-13 10:30:00,51.01,51.44,50.84,51.41,55452.0,51.01,51.44,50.84,51.41,55452.0
2020-11-13 11:00:00,51.43,51.58,51.36,51.44,76958.0,51.43,51.58,51.36,51.44,76958.0
2020-11-13 11:30:00,51.42,51.56,51.25,51.28,33634.0,51.42,51.56,51.25,51.28,33634.0
2020-11-13 12:00:00,51.28,51.33,51.03,51.2,34788.0,51.28,51.33,51.03,51.2,34788.0
2020-11-13 12:30:00,51.21,51.24,50.94,51.15,33096.0,51.21,51.24,50.94,51.15,33096.0
2020-11-13 13:00:00,51.16,51.4,51.14,51.33,24740.0,51.16,51.4,51.14,51.33,24740.0
2020-11-13 13:30:00,51.33,51.44,51.26,51.42,29041.0,51.33,51.44,51.26,51.42,29041.0
2020-11-13 14:00:00,51.4,51.75,51.4,51.55,29100.0,51.4,51.75,51.4,51.55,29100.0
2020-11-13 14:30:00,51.6,51.92,51.56,51.82,28040.0,51.6,51.92,51.56,51.82,28040.0
2020-11-13 15:00:00,51.79,51.89,51.63,51.7,29856.0,51.79,51.89,51.63,51.7,29856.0
2020-11-13 15:30:00,51.7,51.82,51.54,51.59,114628.0,51.7,51.82,51.54,51.59,114628.0
2020-11-16 09:30:00,51.9,52.35,51.55,52.04,38007.0,51.9,52.35,51.55,52.04,38007.0
2020-11-16 10:00:00,51.94,52.19,51.66,52.01,24645.0,51.94,52.19,51.66,52.01,24645.0
2020-11-16 10:30:00,52.02,52.13,51.74,51.89,55434.0,52.02,52.13,51.74,51.89,55434.0
2020-11-16 11:00:00,51.86,51.9,51.65,51.79,38033.0,51.86,51.9,51.65,51.79,38033.0
2020-11-16 11:30:00,51.79,51.92,51.7,51.87,23555.0,51.79,51.92,51.7,51.87,23555.0
2020-11-16 12:00:00,51.81,52.1,51.7,51.75,24684.0,51.81,52.1,51.7,51.75,24684.0
2020-11-16 12:30:00,51.75,51.75,51.5,51.58,18381.0,51.75,51.75,51.5,51.58,18381.0
2020-11-16 13:00:00,51.61,51.74,51.5,51.51,21795.0,51.61,51.74,51.5,51.51,21795.0
2020-11-16 13:30:00,51.51,51.64,51.39,51.62,23390.0,51.51,51.64,51.39,51.62,23390.0
2020-11-16 14:00:00,51.61,51.81,51.55,51.76,20774.0,51.61,51.81,51.55,51.76,20774.0
2020-11-16 14:30:00,51.8,52.08,51.8,52.07,26337.0,51.8,52.08,51.8,52.07,26337.0
2020-11-16 15:00:00,52.07,52.13,51.92,52.1,29659.0,52.07,52.13,51.92,52.1,29659.0
2020-11-16 15:30:00,52.09,52.27,52.06,52.14,142371.0,52.09,52.27,52.06,52.14,142371.0
2020-11-17 09:30:00,52.08,52.46,51.75,52.29,32037.0,52.08,52.46,51.75,52.29,32037.0
2020-11-17 10:00:00,52.3,52.37,51.56,51.82,29299.0,52.3,52.37,51.56,51.82,29299.0
2020-11-17 10:30:00,51.8,52.0,51.47,51.82,24960.0,51.8,52.0,51.47,51.82,24960.0
2020-11-17 11:00:00,51.85,52.03,51.74,52.0,24864.0,51.85,52.03,51.74,52.0,24864.0
2020-11-17 11:30:00,52.01,52.05,51.82,52.04,11632.0,52.01,52.05,51.82,52.04,11632.0
2020-11-17 12:00:00,52.04,52.25,52.03,52.19,13904.0,52.04,52.25,52.03,52.19,13904.0
2020-11-17 12:30:00,52.19,52.34,51.91,52.23,12078.0,52.19,52.34,51.91,52.23,12078.0
2020-11-17 13:00:00,52.26,52.49,52.23,52.49,22037.0,52.26,52.49,52.23,52.49,22037.0
2020-11-17 13:30:00,52.48,52.49,52.32,52.32,15042.0,52.48,52.49,52.32,52.32,15042.0
2020-11-17 14:00:00,52.4,52.47,52.28,52.28,17260.0,52.4,52.47,52.28,52.28,17260.0
2020-11-17 14:30:00,52.33,52.53,52.26,52.5,19693.0,52.33,52.53,52.26,52.5,19693.0
2020-11-17 15:00:00,52.52,52.55,52.41,52.52,32489.0,52.52,52.55,52.41,52.52,32489.0
2020-11-17 15:30:00,52.53,52.63,52.3,52.58,84230.0,52.53,52.63,52.3,52.58,84230.0
2020-11-18 09:30:00,52.63,52.66,51.94,52.49,42065.0,52.63,52.66,51.94,52.49,42065.0
2020-11-18 10:00:00,52.52,52.52,51.4,51.51,51560.0,52.52,52.52,51.4,51.51,51560.0
2020-11-18 10:30:00,51.5,51.93,51.48,51.53,46313.0,51.5,51.93,51.48,51.53,46313.0
2020-11-18 11:00:00,51.46,51.83,51.46,51.78,14657.0,51.46,51.83,51.46,51.78,14657.0
2020-11-18 11:30:00,51.83,52.14,51.82,51.98,25228.0,51.83,52.14,51.82,51.98,25228.0
2020-11-18 12:00:00,52.0,52.25,51.93,52.16,29645.0,52.0,52.25,51.93,52.16,29645.0
2020-11-18 12:30:00,52.16,52.29,52.0,52.15,25322.0,52.16,52.29,52.0,52.15,25322.0
2020-11-18 13:00:00,52.16,52.16,51.92,52.02,14149.0,52.16,52.16,51.92,52.02,14149.0
2020-11-18 13:30:00,52.03,52.1,51.95,52.05,38380.0,52.03,52.1,51.95,52.05,38380.0
2020-11-18 14:00:00,52.04,52.08,51.52,51.52,51614.0,52.04,52.08,51.52,51.52,51614.0
2020-11-18 14:30:00,51.5,51.51,51.12,51.14,46776.0,51.5,51.51,51.12,51.14,46776.0
2020-11-18 15:00:00,51.16,51.42,51.12,51.38,46745.0,51.16,51.42,51.12,51.38,46745.0
2020-11-18 15:30:00,51.34,51.38,50.63,50.63,156797.0,51.34,51.38,50.63,50.63,156797.0
2020-11-19 09:30:00,50.68,51.14,50.43,51.14,50746.0,50.68,51.14,50.43,51.14,50746.0
2020-11-19 10:00:00,51.14,51.14,50.64,50.71,26050.0,51.14,51.14,50.64,50.71,26050.0
2020-11-19 10:30:00,50.72,50.9,50.5,50.75,62099.0,50.72,50.9,50.5,50.75,62099.0
2020-11-19 11:00:00,50.74,50.9,50.71,50.78,27177.0,50.74,50.9,50.71,50.78,27177.0
2020-11-19 11:30:00,50.77,50.77,50.18,50.35,32637.0,50.77,50.77,50.18,50.35,32637.0
2020-11-19 12:00:00,50.35,50.36,50.1,50.12,13605.0,50.35,50.36,50.1,50.12,13605.0
2020-11-19 12:30:00,50.08,50.48,50.05,50.05,23480.0,50.08,50.48,50.05,50.05,23480.0
2020-11-19 13:00:00,50.05,50.42,50.05,50.36,17736.0,50.05,50.42,50.05,50.36,17736.0
2020-11-19 13:30:00,50.38,50.38,50.02,50.32,45419.0,50.38,50.38,50.02,50.32,45419.0
2020-11-19 14:00:00,50.32,50.51,50.29,50.46,18631.0,50.32,50.51,50.29,50.46,18631.0
2020-11-19 14:30:00,50.51,50.64,50.43,50.43,16857.0,50.51,50.64,50.43,50.43,16857.0
2020-11-19 15:00:00,50.44,50.46,50.27,50.32,20374.0,50.44,50.46,50.27,50.32,20374.0
2020-11-19 15:30:00,50.34,50.48,50.32,50.37,56218.0,50.34,50.48,50.32,50.37,56218.0
2020-11-20 09:30:00,50.23,50.23,49.5,49.89,53586.0,50.23,50.23,49.5,49.89,53586.0
2020-11-20 10:00:00,49.8,49.96,49.66,49.9,23721.0,49.8,49.96,49.66,49.9,23721.0
2020-11-20 10:30:00,49.9,49.92,49.59,49.64,71853.0,49.9,49.92,49.59,49.64,71853.0
2020-11-20 11:00:00,49.67,49.92,49.66,49.75,20370.0,49.67,49.92,49.66,49.75,20370.0
2020-11-20 11:30:00,49.75,49.75,49.5,49.7,27582.0,49.75,49.75,49.5,49.7,27582.0
2020-11-20 12:00:00,49.66,49.77,49.45,49.55,28090.0,49.66,49.77,49.45,49.55,28090.0
2020-11-20 12:30:00,49.55,49.57,49.18,49.29,22187.0,49.55,49.57,49.18,49.29,22187.0
2020-11-20 13:00:00,49.29,49.49,49.29,49.43,22065.0,49.29,49.49,49.29,49.43,22065.0
2020-11-20 13:30:00,49.44,49.55,49.34,49.45,28091.0,49.44,49.55,49.34,49.45,28091.0
2020-11-20 14:00:00,49.45,49.47,49.26,49.26,69669.0,49.45,49.47,49.26,49.26,69669.0
2020-11-20 14:30:00,49.26,49.42,49.23,49.41,39789.0,49.26,49.42,49.23,49.41,39789.0
2020-11-20 15:00:00,49.39,49.51,49.17,49.23,83219.0,49.39,49.51,49.17,49.23,83219.0
2020-11-20 15:30:00,49.21,49.3,49.06,49.1,145072.0,49.21,49.3,49.06,49.1,145072.0
2020-11-23 09:30:00,49.44,49.92,49.13,49.82,66033.0,49.44,49.92,49.13,49.82,66033.0
2020-11-23 10:00:00,49.87,50.25,49.59,49.69,36607.0,49.87,50.25,49.59,49.69,36607.0
2020-11-23 10:30:00,49.69,50.26,49.67,50.08,39610.0,49.69,50.26,49.67,50.08,39610.0
2020-11-23 11:00:00,50.06,50.19,49.89,49.89,25969.0,50.06,50.19,49.89,49.89,25969.0
2020-11-23 11:30:00,49.85,50.06,49.85,50.03,24575.0,49.85,50.06,49.85,50.03,24575.0
2020-11-23 12:00:00,49.96,50.0,49.86,49.88,14958.0,49.96,50.0,49.86,49.88,14958.0
2020-11-23 12:30:00,49.9,49.91,49.68,49.73,7602.0,49.9,49.91,49.68,49.73,7602.0
2020-11-23 13:00:00,49.74,49.78,49.62,49.7,14453.0,49.74,49.78,49.62,49.7,14453.0
2020-11-23 13:30:00,49.7,49.93,49.68,49.93,22051.0,49.7,49.93,49.68,49.93,22051.0
2020-11-23 14:00:00,49.95,50.09,49.74,49.83,48445.0,49.95,50.09,49.74,49.83,48445.0
2020-11-23 14:30:00,49.85,50.2,49.85,50.2,40560.0,49.85,50.2,49.85,50.2,40560.0
2020-11-23 15:00:00,50.2,50.3,50.08,50.1,43070.0,50.2,50.3,50.08,50.1,43070.0
2020-11-23 15:30:00,50.1,50.35,50.03,50.33,94370.0,50.1,50.35,50.03,50.33,94370.0
2020-11-24 09:30:00,50.51,51.01,50.3,50.85,60504.0,50.51,51.01,50.3,50.85,60504.0
2020-11-24 10:00:00,50.81,51.33,50.72,51.21,52288.0,50.81,51.33,50.72,51.21,52288.0
2020-11-24 10:30:00,51.16,51.24,50.79,50.85,18055.0,51.16,51.24,50.79,50.85,18055.0
2020-11-24 11:00:00,50.82,50.86,50.52,50.57,35029.0,50.82,50.86,50.52,50.57,35029.0
2020-11-24 11:30:00,50.5,50.66,50.2,50.52,23659.0,50.5,50.66,50.2,50.52,23659.0
2020-11-24 12:00:00,50.52,50.56,50.23,50.35,18931.0,50.52,50.56,50.23,50.35,18931.0
2020-11-24 12:30:00,50.35,50.46,50.29,50.46,17250.0,50.35,50.46,50.29,50.46,17250.0
2020-11-24 13:00:00,50.46,50.52,50.09,50.12,25496.0,50.46,50.52,50.09,50.12,25496.0
2020-11-24 13:30:00,50.08,50.28,50.01,50.09,20902.0,50.08,50.28,50.01,50.09,20902.0
2020-11-24 14:00:00,50.11,50.19,49.94,50.03,22816.0,50.11,50.19,49.94,50.03,22816.0
2020-11-24 14:30:00,50.05,50.21,49.96,50.2,15598.0,50.05,50.21,49.96,50.2,15598.0
2020-11-24 15:00:00,50.2,50.39,50.2,50.29,15638.0,50.2,50.39,50.2,50.29,15638.0
2020-11-24 15:30:00,50.27,50.31,50.03,50.04,57052.0,50.27,50.31,50.03,50.04,57052.0
2020-11-25 09:30:00,50.0,50.32,49.79,49.87,51983.0,50.0,50.32,49.79,49.87,51983.0
2020-11-25 10:00:00,49.9,50.26,49.8,49.93,25059.0,49.9,50.26,49.8,49.93,25059.0
2020-11-25 10:30:00,49.86,49.98,49.74,49.93,38097.0,49.86,49.98,49.74,49.93,38097.0
2020-11-25 11:00:00,49.91,49.99,49.66,49.8,61314.0,49.91,49.99,49.66,49.8,61314.0
2020-11-25 11:30:00,49.86,49.92,49.75,49.89,32536.0,49.86,49.92,49.75,49.89,32536.0
2020-11-25 12:00:00,49.88,50.07,49.88,50.0,36231.0,49.88,50.07,49.88,50.0,36231.0
2020-11-25 12:30:00,50.02,50.16,49.98,49.99,23952.0,50.02,50.16,49.98,49.99,23952.0
2020-11-25 13:00:00,50.0,50.1,49.98,50.08,14730.0,50.0,50.1,49.98,50.08,14730.0
2020-11-25 13:30:00,50.08,50.26,49.95,50.2,42140.0,50.08,50.26,49.95,50.2,42140.0
2020-11-25 14:00:00,50.2,50.29,50.06,50.1,37367.0,50.2,50.29,50.06,50.1,37367.0
2020-11-25 14:30:00,50.11,50.14,49.99,49.99,11852.0,50.11,50.14,49.99,49.99,11852.0
2020-11-25 15:00:00,49.98,50.19,49.98,50.07,39421.0,49.98,50.19,49.98,50.07,39421.0
2020-11-25 15:30:00,50.08,50.29,50.03,50.19,78670.0,50.08,50.29,50.03,50.19,78670.0
2020-11-27 09:30:00,50.16,50.91,50.01,50.85,27090.0,50.16,50.91,50.01,50.85,27090.0
2020-11-27 10:00:00,50.88,50.88,50.55,50.73,22606.0,50.88,50.88,50.55,50.73,22606.0
2020-11-27 10:30:00,50.75,50.79,50.28,50.32,33902.0,50.75,50.79,50.28,50.32,33902.0
2020-11-27 11:00:00,50.33,50.46,50.03,50.28,56700.0,50.33,50.46,50.03,50.28,56700.0
2020-11-27 11:30:00,50.24,50.84,50.24,50.69,28783.0,50.24,50.84,50.24,50.69,28783.0
2020-11-27 12:00:00,50.68,50.89,50.61,50.89,39900.0,50.68,50.89,50.61,50.89,39900.0
2020-11-27 12:30:00,50.87,51.19,50.85,51.06,65215.0,50.87,51.19,50.85,51.06,65215.0
2020-11-30 09:30:00,51.4,51.59,50.62,50.72,43027.0,51.4,51.59,50.62,50.72,43027.0
2020-11-30 10:00:00,50.75,51.28,50.42,50.46,35599.0,50.75,51.28,50.42,50.46,35599.0
2020-11-30 10:30:00,50.46,50.56,50.09,50.09,51033.0,50.46,50.56,50.09,50.09,51033.0
2020-11-30 11:00:00,50.03,50.75,49.83,50.44,46528.0,50.03,50.75,49.83,50.44,46528.0
2020-11-30 11:30:00,50.49,50.86,50.34,50.43,45332.0,50.49,50.86,50.34,50.43,45332.0
2020-11-30 12:00:00,50.43,50.62,50.42,50.62,27968.0,50.43,50.62,50.42,50.62,27968.0
2020-11-30 12:30:00,50.63,50.66,50.34,50.45,24478.0,50.63,50.66,50.34,50.45,24478.0
2020-11-30 13:00:00,50.45,50.64,50.4,50.6,23100.0,50.45,50.64,50.4,50.6,23100.0
2020-11-30 13:30:00,50.6,50.84,50.58,50.81,35362.0,50.6,50.84,50.58,50.81,35362.0
2020-11-30 14:00:00,50.81,51.17,50.77,51.02,40583.0,50.81,51.17,50.77,51.02,40583.0
2020-11-30 14:30:00,51.04,51.2,50.95,51.19,45350.0,51.04,51.2,50.95,51.19,45350.0
2020-11-30 15:00:00,51.2,51.21,50.5,50.57,53420.0,51.2,51.21,50.5,50.57,53420.0
2020-11-30 15:30:00,50.53,50.88,50.21,50.54,276376.0,50.53,50.88,50.21,50.54,276376.0
2020-12-01 09:30:00,50.55,50.92,50.1,50.67,32843.0,50.55,50.92,50.1,50.67,32843.0
2020-12-01 10:00:00,50.68,51.41,50.62,51.39,45943.0,50.68,51.41,50.62,51.39,45943.0
2020-12-01 10:30:00,51.36,51.39,50.6,50.71,26809.0,51.36,51.39,50.6,50.71,26809.0
2020-12-01 11:00:00,50.75,51.09,50.73,50.92,26328.0,50.75,51.09,50.73,50.92,26328.0
2020-12-01 11:30:00,50.95,51.0,50.77,50.83,17599.0,50.95,51.0,50.77,50.83,17599.0
2020-12-01 12:00:00,50.87,51.14,50.87,51.14,16784.0,50.87,51.14,50.87,51.14,16784.0
2020-12-01 12:30:00,51.14,51.14,50.63,50.86,36540.0,51.14,51.14,50.63,50.86,36540.0
2020-12-01 13:00:00,50.81,51.09,50.75,51.09,18913.0,50.81,51.09,50.75,51.09,18913.0
2020-12-01 13:30:00,51.1,51.16,51.02,51.16,24181.0,51.1,51.16,51.02,51.16,24181.0
2020-12-01 14:00:00,51.2,51.24,51.08,51.21,25243.0,51.2,51.24,51.08,51.21,25243.0
2020-12-01 14:30:00,51.2,51.35,51.18,51.28,30646.0,51.2,51.35,51.18,51.28,30646.0
2020-12-01 15:00:00,51.31,51.38,51.07,51.19,38604.0,51.31,51.38,51.07,51.19,38604.0
2020-12-01 15:30:00,51.19,51.3,51.06,51.08,119720.0,51.19,51.3,51.06,51.08,119720.0
2020-12-02 09:30:00,51.47,51.82,51.12,51.81,46204.0,51.47,51.82,51.12,51.81,46204.0
2020-12-02 10:00:00,51.78,51.84,51.5,51.55,21586.0,51.78,51.84,51.5,51.55,21586.0
2020-12-02 10:30:00,51.6,51.69,51.35,51.35,19896.0,51.6,51.69,51.35,51.35,19896.0
2020-12-02 11:00:00,51.32,51.43,51.1,51.27,44999.0,51.32,51.43,51.1,51.27,44999.0
2020-12-02 11:30:00,51.26,51.34,51.1,51.3,72448.0,51.26,51.34,51.1,51.3,72448.0
2020-12-02 12:00:00,51.23,51.41,51.1,51.12,47644.0,51.23,51.41,51.1,51.12,47644.0
2020-12-02 12:30:00,51.14,51.23,51.04,51.04,23796.0,51.14,51.23,51.04,51.04,23796.0
2020-12-02 13:00:00,51.11,51.12,50.69,50.94,12062.0,51.11,51.12,50.69,50.94,12062.0
2020-12-02 13:30:00,50.94,51.01,50.78,50.92,27101.0,50.94,51.01,50.78,50.92,27101.0
2020-12-02 14:00:00,50.95,51.23,50.92,51.14,22201.0,50.95,51.23,50.92,51.14,22201.0
2020-12-02 14:30:00,51.22,51.26,51.0,51.04,28533.0,51.22,51.26,51.0,51.04,28533.0
2020-12-02 15:00:00,51.05,51.3,51.05,51.26,37706.0,51.05,51.3,51.05,51.26,37706.0
2020-12-02 15:30:00,51.27,51.35,51.21,51.34,73846.0,51.27,51.35,51.21,51.34,73846.0
2020-12-03 09:30:00,51.0,51.31,50.62,51.21,30285.0,51.0,51.31,50.62,51.21,30285.0
2020-12-03 10:00:00,51.03,51.41,51.03,51.11,13931.0,51.03,51.41,51.03,51.11,13931.0
2020-12-03 10:30:00,51.13,51.35,50.88,51.02,26327.0,51.13,51.35,50.88,51.02,26327.0
2020-12-03 11:00:00,50.98,51.08,50.77,50.91,20078.0,50.98,51.08,50.77,50.91,20078.0
2020-12-03 11:30:00,50.85,50.87,50.56,50.63,20455.0,50.85,50.87,50.56,50.63,20455.0
2020-12-03 12:00:00,50.61,50.83,50.59,50.77,19975.0,50.61,50.83,50.59,50.77,19975.0
2020-12-03 12:30:00,50.79,50.89,50.74,50.79,17111.0,50.79,50.89,50.74,50.79,17111.0
2020-12-03 13:00:00,50.82,50.84,50.65,50.8,9972.0,50.82,50.84,50.65,50.8,9972.0
2020-12-03 13:30:00,50.8,50.8,50.63,50.66,20757.0,50.8,50.8,50.63,50.66,20757.0
2020-12-03 14:00:00,50.68,50.83,50.67,50.73,22547.0,50.68,50.83,50.67,50.73,22547.0
2020-12-03 14:30:00,50.71,50.84,50.69,50.81,19024.0,50.71,50.84,50.69,50.81,19024.0
2020-12-03 15:00:00,50.8,50.92,50.76,50.84,26241.0,50.8,50.92,50.76,50.84,26241.0
2020-12-03 15:30:00,50.84,51.06,50.62,50.97,88766.0,50.84,51.06,50.62,50.97,88766.0
2020-12-04 09:30:00,51.23,51.23,50.84,51.22,28585.0,51.23,51.23,50.84,51.22,28585.0
2020-12-04 10:00:00,51.22,51.37,51.1,51.25,21282.0,51.22,51.37,51.1,51.25,21282.0
2020-12-04 10:30:00,51.19,51.35,51.1,51.13,16841.0,51.19,51.35,51.1,51.13,16841.0
2020-12-04 11:00:00,51.14,51.2,50.95,51.0,18968.0,51.14,51.2,50.95,51.0,18968.0
2020-12-04 11:30:00,51.0,51.16,51.0,51.05,22722.0,51.0,51.16,51.0,51.05,22722.0
2020-12-04 12:00:00,51.08,51.08,50.75,50.9,23275.0,51.08,51.08,50.75,50.9,23275.0
2020-12-04 12:30:00,50.93,51.0,50.89,50.97,7274.0,50.93,51.0,50.89,50.97,7274.0
2020-12-04 13:00:00,50.98,51.08,50.9,50.93,12507.0,50.98,51.08,50.9,50.93,12507.0
2020-12-04 13:30:00,50.97,51.04,50.85,50.92,8911.0,50.97,51.04,50.85,50.92,8911.0
2020-12-04 14:00:00,50.92,50.99,50.83,50.89,16049.0,50.92,50.99,50.83,50.89,16049.0
2020-12-04 14:30:00,50.85,50.97,50.81,50.91,24426.0,50.85,50.97,50.81,50.91,24426.0
2020-12-04 15:00:00,50.92,51.07,50.88,51.06,13625.0,50.92,51.07,50.88,51.06,13625.0
2020-12-04 15:30:00,51.06,51.23,50.85,51.22,149126.0,51.06,51.23,50.85,51.22,149126.0
2020-12-07 09:30:00,51.14,51.69,51.07,51.53,40567.0,51.14,51.69,51.07,51.53,40567.0
2020-12-07 10:00:00,51.58,51.99,51.53,51.66,39961.0,51.58,51.99,51.53,51.66,39961.0
2020-12-07 10:30:00,51.62,51.74,51.15,51.53,51017.0,51.62,51.74,51.15,51.53,51017.0
2020-12-07 11:00:00,51.51,51.51,51.23,51.44,24516.0,51.51,51.51,51.23,51.44,24516.0
2020-12-07 11:30:00,51.42,51.56,51.32,51.46,37898.0,51.42,51.56,51.32,51.46,37898.0
2020-12-07 12:00:00,51.46,51.56,50.76,50.81,62150.0,51.46,51.56,50.76,50.81,62150.0
2020-12-07 12:30:00,50.9,51.09,50.79,50.96,27070.0,50.9,51.09,50.79,50.96,27070.0
2020-12-07 13:00:00,50.95,50.96,50.66,50.88,16553.0,50.95,50.96,50.66,50.88,16553.0
2020-12-07 13:30:00,50.86,50.93,50.63,50.77,42842.0,50.86,50.93,50.63,50.77,42842.0
2020-12-07 14:00:00,50.73,50.73,50.57,50.57,10579.0,50.73,50.73,50.57,50.57,10579.0
2020-12-07 14:30:00,50.57,50.67,50.43,50.43,12386.0,50.57,50.67,50.43,50.43,12386.0
2020-12-07 15:00:00,50.48,50.49,49.96,49.98,47266.0,50.48,50.49,49.96,49.98,47266.0
2020-12-07 15:30:00,49.98,50.31,49.94,50.23,113191.0,49.98,50.31,49.94,50.23,113191.0
2020-12-08 09:30:00,50.3,50.91,49.9,50.16,129263.0,50.3,50.91,49.9,50.16,129263.0
2020-12-08 10:00:00,50.16,50.33,49.6,49.67,37063.0,50.16,50.33,49.6,49.67,37063.0
2020-12-08 10:30:00,49.66,49.72,49.3,49.69,33713.0,49.66,49.72,49.3,49.69,33713.0
2020-12-08 11:00:00,49.66,49.71,49.42,49.54,16857.0,49.66,49.71,49.42,49.54,16857.0
2020-12-08 11:30:00,49.52,49.67,49.37,49.55,27693.0,49.52,49.67,49.37,49.55,27693.0
2020-12-08 12:00:00,49.55,49.84,49.47,49.8,28812.0,49.55,49.84,49.47,49.8,28812.0
2020-12-08 12:30:00,49.8,49.87,49.54,49.63,24977.0,49.8,49.87,49.54,49.63,24977.0
2020-12-08 13:00:00,49.62,49.7,49.44,49.44,26844.0,49.62,49.7,49.44,49.44,26844.0
2020-12-08 13:30:00,49.47,49.48,49.0,49.13,92534.0,49.47,49.48,49.0,49.13,92534.0
2020-12-08 14:00:00,49.13,49.25,48.97,49.22,173606.0,49.13,49.25,48.97,49.22,173606.0
2020-12-08 14:30:00,49.21,49.28,49.1,49.12,31300.0,49.21,49.28,49.1,49.12,31300.0
2020-12-08 15:00:00,49.13,49.19,48.65,48.8,84153.0,49.13,49.19,48.65,48.8,84153.0
2020-12-08 15:30:00,48.81,48.99,48.7,48.99,149311.0,48.81,48.99,48.7,48.99,149311.0
2020-12-09 09:30:00,48.92,49.12,48.18,48.18,90799.0,48.92,49.12,48.18,48.18,90799.0
2020-12-09 10:00:00,48.12,48.29,48.0,48.08,64760.0,48.12,48.29,48.0,48.08,64760.0
2020-12-09 10:30:00,48.08,48.21,47.81,47.81,40394.0,48.08,48.21,47.81,47.81,40394.0
2020-12-09 11:00:00,47.88,47.89,47.43,47.52,49870.0,47.88,47.89,47.43,47.52,49870.0
2020-12-09 11:30:00,47.48,47.54,47.11,47.12,60633.0,47.48,47.54,47.11,47.12,60633.0
2020-12-09 12:00:00,47.12,47.45,47.09,47.27,55719.0,47.12,47.45,47.09,47.27,55719.0
2020-12-09 12:30:00,47.26,47.29,46.8,46.9,74729.0,47.26,47.29,46.8,46.9,74729.0
2020-12-09 13:00:00,46.88,46.89,46.63,46.86,71173.0,46.88,46.89,46.63,46.86,71173.0
2020-12-09 13:30:00,46.85,46.89,46.6,46.61,45340.0,46.85,46.89,46.6,46.61,45340.0
2020-12-09 14:00:00,46.62,47.28,46.57,47.15,44905.0,46.62,47.28,46.57,47.15,44905.0
2020-12-09 14:30:00,47.14,47.14,46.81,46.87,34904.0,47.14,47.14,46.81,46.87,34904.0
2020-12-09 15:00:00,46.9,46.9,46.56,46.68,67006.0,46.9,46.9,46.56,46.68,67006.0
2020-12-09 15:30:00,46.67,47.0,46.42,46.64,322307.0,46.67,47.0,46.42,46.64,322307.0
2020-12-10 09:30:00,46.62,46.88,46.39,46.6,34264.0,46.62,46.88,46.39,46.6,34264.0
2020-12-10 10:00:00,46.61,46.92,46.35,46.42,40893.0,46.61,46.92,46.35,46.42,40893.0
2020-12-10 10:30:00,46.44,46.44,45.91,45.93,68431.0,46.44,46.44,45.91,45.93,68431.0
2020-12-10 11:00:00,45.95,46.04,45.7,45.8,53552.0,45.95,46.04,45.7,45.8,53552.0
2020-12-10 11:30:00,45.8,45.89,45.7,45.8,47843.0,45.8,45.89,45.7,45.8,47843.0
2020-12-10 12:00:00,45.8,46.25,45.79,46.18,60958.0,45.8,46.25,45.79,46.18,60958.0
2020-12-10 12:30:00,46.23,46.58,46.15,46.49,39536.0,46.23,46.58,46.15,46.49,39536.0
2020-12-10 13:00:00,46.51,46.51,46.19,46.25,20417.0,46.51,46.51,46.19,46.25,20417.0
2020-12-10 13:30:00,46.25,46.25,45.95,45.98,26892.0,46.25,46.25,45.95,45.98,26892.0
2020-12-10 14:00:00,46.02,46.03,45.77,45.82,27921.0,46.02,46.03,45.77,45.82,27921.0
2020-12-10 14:30:00,45.84,46.08,45.79,46.02,30947.0,45.84,46.08,45.79,46.02,30947.0
2020-12-10 15:00:00,46.04,46.09,45.92,45.94,36120.0,46.04,46.09,45.92,45.94,36120.0
2020-12-10 15:30:00,45.96,46.41,45.95,46.38,131472.0,45.96,46.41,45.95,46.38,131472.0
2020-12-11 09:30:00,46.29,46.52,45.86,46.08,49579.0,46.29,46.52,45.86,46.08,49579.0
2020-12-11 10:00:00,46.07,46.64,46.0,46.61,60277.0,46.07,46.64,46.0,46.61,60277.0
2020-12-11 10:30:00,46.57,46.69,46.35,46.41,44150.0,46.57,46.69,46.35,46.41,44150.0
2020-12-11 11:00:00,46.41,46.47,45.72,45.77,89527.0,46.41,46.47,45.72,45.77,89527.0
2020-12-11 11:30:00,45.77,45.85,45.53,45.63,70587.0,45.77,45.85,45.53,45.63,70587.0
2020-12-11 12:00:00,45.65,45.86,45.62,45.66,30471.0,45.65,45.86,45.62,45.66,30471.0
2020-12-11 12:30:00,45.62,45.71,45.52,45.55,39959.0,45.62,45.71,45.52,45.55,39959.0
2020-12-11 13:00:00,45.55,45.55,45.37,45.41,50834.0,45.55,45.55,45.37,45.41,50834.0
2020-12-11 13:30:00,45.45,45.53,45.25,45.47,36610.0,45.45,45.53,45.25,45.47,36610.0
2020-12-11 14:00:00,45.49,45.89,45.49,45.8,78400.0,45.49,45.89,45.49,45.8,78400.0
2020-12-11 14:30:00,45.83,45.84,45.63,45.74,26590.0,45.83,45.84,45.63,45.74,26590.0
2020-12-11 15:00:00,45.75,45.85,45.67,45.71,29475.0,45.75,45.85,45.67,45.71,29475.0
2020-12-11 15:30:00,45.73,46.0,45.73,45.79,124860.0,45.73,46.0,45.73,45.79,124860.0
2020-12-14 09:30:00,46.51,47.46,46.51,47.4,70808.0,46.51,47.46,46.51,47.4,70808.0
2020-12-14 10:00:00,47.4,47.58,47.27,47.38,50213.0,47.4,47.58,47.27,47.38,50213.0
2020-12-14 10:30:00,47.34,47.5,47.05,47.2,57182.0,47.34,47.5,47.05,47.2,57182.0
2020-12-14 11:00:00,47.16,47.38,47.07,47.27,93960.0,47.16,47.38,47.07,47.27,93960.0
2020-12-14 11:30:00,47.23,47.6,47.09,47.56,117417.0,47.23,47.6,47.09,47.56,117417.0
2020-12-14 12:00:00,47.58,48.05,47.48,48.04,142216.0,47.58,48.05,47.48,48.04,142216.0
2020-12-14 12:30:00,48.03,48.1,47.83,47.97,97714.0,48.03,48.1,47.83,47.97,97714.0
2020-12-14 13:00:00,47.99,48.05,47.77,47.99,171884.0,47.99,48.05,47.77,47.99,171884.0
2020-12-14 13:30:00,47.98,48.05,47.9,48.01,89649.0,47.98,48.05,47.9,48.01,89649.0
2020-12-14 14:00:00,48.04,48.07,47.96,48.0,66000.0,48.04,48.07,47.96,48.0,66000.0
2020-12-14 14:30:00,48.0,48.05,47.76,48.03,70969.0,48.0,48.05,47.76,48.03,70969.0
2020-12-14 15:00:00,48.02,48.27,47.97,48.21,131461.0,48.02,48.27,47.97,48.21,131461.0
2020-12-14 15:30:00,48.22,48.32,47.82,47.82,579034.0,48.22,48.32,47.82,47.82,579034.0
2020-12-15 09:30:00,48.51,50.17,48.47,49.7,264775.0,48.51,50.17,48.47,49.7,264775.0
2020-12-15 10:00:00,49.74,49.79,49.02,49.2,90318.0,49.74,49.79,49.02,49.2,90318.0
2020-12-15 10:30:00,49.17,49.78,49.06,49.7,132779.0,49.17,49.78,49.06,49.7,132779.0
2020-12-15 11:00:00,49.72,49.73,49.45,49.48,55410.0,49.72,49.73,49.45,49.48,55410.0
2020-12-15 11:30:00,49.49,49.81,49.42,49.65,199777.0,49.49,49.81,49.42,49.65,199777.0
2020-12-15 12:00:00,49.69,49.8,49.41,49.58,245273.0,49.69,49.8,49.41,49.58,245273.0
2020-12-15 12:30:00,49.57,50.06,49.5,50.05,319633.0,49.57,50.06,49.5,50.05,319633.0
2020-12-15 13:00:00,50.05,50.59,49.98,50.05,74994.0,50.05,50.59,49.98,50.05,74994.0
2020-12-15 13:30:00,50.08,50.43,50.06,50.43,36598.0,50.08,50.43,50.06,50.43,36598.0
2020-12-15 14:00:00,50.44,51.09,50.35,50.86,121808.0,50.44,51.09,50.35,50.86,121808.0
2020-12-15 14:30:00,50.86,51.0,50.79,50.99,60093.0,50.86,51.0,50.79,50.99,60093.0
2020-12-15 15:00:00,51.0,51.33,50.85,50.97,96016.0,51.0,51.33,50.85,50.97,96016.0
2020-12-15 15:30:00,50.97,51.5,50.88,51.49,284853.0,50.97,51.5,50.88,51.49,284853.0
2020-12-16 09:30:00,51.3,51.97,50.79,51.18,291627.0,51.3,51.97,50.79,51.18,291627.0
2020-12-16 10:00:00,51.35,51.54,50.34,50.77,109780.0,51.35,51.54,50.34,50.77,109780.0
2020-12-16 10:30:00,50.71,50.81,50.26,50.39,55783.0,50.71,50.81,50.26,50.39,55783.0
2020-12-16 11:00:00,50.33,50.53,49.95,50.31,49031.0,50.33,50.53,49.95,50.31,49031.0
2020-12-16 11:30:00,50.24,50.8,50.09,50.68,27283.0,50.24,50.8,50.09,50.68,27283.0
2020-12-16 12:00:00,50.75,50.79,50.59,50.69,25677.0,50.75,50.79,50.59,50.69,25677.0
2020-12-16 12:30:00,50.71,50.71,50.28,50.32,27138.0,50.71,50.71,50.28,50.32,27138.0
2020-12-16 13:00:00,50.29,50.32,49.74,49.74,40512.0,50.29,50.32,49.74,49.74,40512.0
2020-12-16 13:30:00,49.73,49.98,49.72,49.75,31703.0,49.73,49.98,49.72,49.75,31703.0
2020-12-16 14:00:00,49.75,50.01,49.57,49.99,42791.0,49.75,50.01,49.57,49.99,42791.0
2020-12-16 14:30:00,50.0,50.06,49.86,49.95,55277.0,50.0,50.06,49.86,49.95,55277.0
2020-12-16 15:00:00,49.95,49.98,49.81,49.81,42148.0,49.95,49.98,49.81,49.81,42148.0
2020-12-16 15:30:00,49.83,49.93,49.78,49.79,110171.0,49.83,49.93,49.78,49.79,110171.0
2020-12-17 09:30:00,49.87,50.14,49.01,49.46,65160.0,49.87,50.14,49.01,49.46,65160.0
2020-12-17 10:00:00,49.45,49.55,49.36,49.46,28374.0,49.45,49.55,49.36,49.46,28374.0
2020-12-17 10:30:00,49.45,49.69,49.2,49.69,44493.0,49.45,49.69,49.2,49.69,44493.0
2020-12-17 11:00:00,49.7,49.75,49.51,49.63,45219.0,49.7,49.75,49.51,49.63,45219.0
2020-12-17 11:30:00,49.62,49.7,49.43,49.66,53426.0,49.62,49.7,49.43,49.66,53426.0
2020-12-17 12:00:00,49.66,50.1,49.59,50.1,53089.0,49.66,50.1,49.59,50.1,53089.0
2020-12-17 12:30:00,50.12,50.34,50.01,50.34,41542.0,50.12,50.34,50.01,50.34,41542.0
2020-12-17 13:00:00,50.34,50.54,50.28,50.54,59430.0,50.34,50.54,50.28,50.54,59430.0
2020-12-17 13:30:00,50.52,50.89,50.47,50.89,61172.0,50.52,50.89,50.47,50.89,61172.0
2020-12-17 14:00:00,50.89,51.11,50.84,51.08,62857.0,50.89,51.11,50.84,51.08,62857.0
2020-12-17 14:30:00,51.07,51.33,51.05,51.29,53864.0,51.07,51.33,51.05,51.29,53864.0
2020-12-17 15:00:00,51.29,51.31,50.34,50.68,236450.0,51.29,51.31,50.34,50.68,236450.0
2020-12-17 15:30:00,50.66,51.22,50.55,51.2,224793.0,50.66,51.22,50.55,51.2,224793.0
2020-12-18 09:30:00,51.56,52.47,51.45,52.37,92690.0,51.56,52.47,51.45,52.37,92690.0
2020-12-18 10:00:00,52.34,52.77,52.28,52.66,83876.0,52.34,52.77,52.28,52.66,83876.0
2020-12-18 10:30:00,52.66,52.84,52.38,52.73,95817.0,52.66,52.84,52.38,52.73,95817.0
2020-12-18 11:00:00,52.79,53.08,52.77,52.88,89807.0,52.79,53.08,52.77,52.88,89807.0
2020-12-18 11:30:00,52.89,53.02,52.87,52.98,74365.0,52.89,53.02,52.87,52.98,74365.0
2020-12-18 12:00:00,52.98,53.43,52.95,53.39,42774.0,52.98,53.43,52.95,53.39,42774.0
2020-12-18 12:30:00,53.37,53.42,53.18,53.28,51563.0,53.37,53.42,53.18,53.28,51563.0
2020-12-18 13:00:00,53.3,53.44,52.96,53.4,56283.0,53.3,53.44,52.96,53.4,56283.0
2020-12-18 13:30:00,53.43,53.66,53.31,53.63,92276.0,53.43,53.66,53.31,53.63,92276.0
2020-12-18 14:00:00,53.63,54.0,53.55,53.9,58195.0,53.63,54.0,53.55,53.9,58195.0
2020-12-18 14:30:00,53.89,54.23,53.89,54.03,81418.0,53.89,54.23,53.89,54.03,81418.0
2020-12-18 15:00:00,54.05,54.14,53.86,54.0,141544.0,54.05,54.14,53.86,54.0,141544.0
2020-12-18 15:30:00,53.98,54.57,53.89,54.38,385277.0,53.98,54.57,53.89,54.38,385277.0
2020-12-21 09:30:00,53.68,55.67,53.4,54.49,256710.0,53.68,55.67,53.4,54.49,256710.0
2020-12-21 10:00:00,54.47,54.65,53.56,53.93,120687.0,54.47,54.65,53.56,53.93,120687.0
2020-12-21 10:30:00,53.82,54.3,53.69,54.04,80120.0,53.82,54.3,53.69,54.04,80120.0
2020-12-21 11:00:00,54.06,54.31,53.75,53.78,55431.0,54.06,54.31,53.75,53.78,55431.0
2020-12-21 11:30:00,53.71,53.88,53.34,53.84,42817.0,53.71,53.88,53.34,53.84,42817.0
2020-12-21 12:00:00,53.84,54.2,53.84,54.14,47749.0,53.84,54.2,53.84,54.14,47749.0
2020-12-21 12:30:00,54.16,54.27,53.97,54.25,36877.0,54.16,54.27,53.97,54.25,36877.0
2020-12-21 13:00:00,54.28,54.51,54.24,54.5,35417.0,54.28,54.51,54.24,54.5,35417.0
2020-12-21 13:30:00,54.56,55.24,54.51,55.02,136212.0,54.56,55.24,54.51,55.02,136212.0
2020-12-21 14:00:00,55.03,55.19,54.9,54.9,76835.0,55.03,55.19,54.9,54.9,76835.0
2020-12-21 14:30:00,54.96,55.03,54.75,54.88,42685.0,54.96,55.03,54.75,54.88,42685.0
2020-12-21 15:00:00,54.87,55.0,54.69,54.98,77270.0,54.87,55.0,54.69,54.98,77270.0
2020-12-21 15:30:00,54.97,55.43,54.91,55.43,377365.0,54.97,55.43,54.91,55.43,377365.0
2020-12-22 09:30:00,55.77,57.19,55.39,57.12,146475.0,55.77,57.19,55.39,57.12,146475.0
2020-12-22 10:00:00,57.12,57.32,56.32,56.48,114247.0,57.12,57.32,56.32,56.48,114247.0
2020-12-22 10:30:00,56.47,57.06,56.18,56.4,135627.0,56.47,57.06,56.18,56.4,135627.0
2020-12-22 11:00:00,56.45,57.76,56.22,57.63,160027.0,56.45,57.76,56.22,57.63,160027.0
2020-12-22 11:30:00,57.69,57.78,57.45,57.76,93290.0,57.69,57.78,57.45,57.76,93290.0
2020-12-22 12:00:00,57.76,58.2,57.76,58.04,95200.0,57.76,58.2,57.76,58.04,95200.0
2020-12-22 12:30:00,58.01,58.39,58.01,58.15,68294.0,58.01,58.39,58.01,58.15,68294.0
2020-12-22 13:00:00,58.19,58.45,58.19,58.38,57719.0,58.19,58.45,58.19,58.38,57719.0
2020-12-22 13:30:00,58.37,58.5,58.24,58.36,69006.0,58.37,58.5,58.24,58.36,69006.0
2020-12-22 14:00:00,58.36,58.4,58.15,58.34,70195.0,58.36,58.4,58.15,58.34,70195.0
2020-12-22 14:30:00,58.33,58.65,58.23,58.57,98266.0,58.33,58.65,58.23,58.57,98266.0
2020-12-22 15:00:00,58.56,58.84,58.49,58.55,124665.0,58.56,58.84,58.49,58.55,124665.0
2020-12-22 15:30:00,58.56,58.8,58.28,58.64,375338.0,58.56,58.8,58.28,58.64,375338.0
2020-12-23 09:30:00,58.77,60.48,58.0,59.58,434268.0,58.77,60.48,58.0,59.58,434268.0
2020-12-23 10:00:00,59.55,59.7,58.41,58.54,118545.0,59.55,59.7,58.41,58.54,118545.0
2020-12-23 10:30:00,58.59,59.21,58.36,58.88,79283.0,58.59,59.21,58.36,58.88,79283.0
2020-12-23 11:00:00,58.94,59.17,58.75,58.9,109542.0,58.94,59.17,58.75,58.9,109542.0
2020-12-23 11:30:00,58.93,59.24,58.75,59.12,39741.0,58.93,59.24,58.75,59.12,39741.0
2020-12-23 12:00:00,59.12,59.34,58.75,59.09,74523.0,59.12,59.34,58.75,59.09,74523.0
2020-12-23 12:30:00,59.09,59.52,59.06,59.33,53731.0,59.09,59.52,59.06,59.33,53731.0
2020-12-23 13:00:00,59.33,59.7,59.3,59.55,59331.0,59.33,59.7,59.3,59.55,59331.0
2020-12-23 13:30:00,59.49,59.6,59.38,59.52,47231.0,59.49,59.6,59.38,59.52,47231.0
2020-12-23 14:00:00,59.55,59.8,59.47,59.7,65226.0,59.55,59.8,59.47,59.7,65226.0
2020-12-23 14:30:00,59.71,59.91,59.68,59.82,83954.0,59.71,59.91,59.68,59.82,83954.0
2020-12-23 15:00:00,59.83,60.49,59.82,60.36,128779.0,59.83,60.49,59.82,60.36,128779.0
2020-12-23 15:30:00,60.36,60.54,60.09,60.31,674933.0,60.36,60.54,60.09,60.31,674933.0
2020-12-24 09:30:00,60.18,60.85,59.56,60.42,242975.0,60.18,60.85,59.56,60.42,242975.0
2020-12-24 10:00:00,60.42,60.69,60.18,60.38,191826.0,60.42,60.69,60.18,60.38,191826.0
2020-12-24 10:30:00,60.34,60.52,59.74,59.78,82705.0,60.34,60.52,59.74,59.78,82705.0
2020-12-24 11:00:00,59.72,59.96,59.47,59.77,86188.0,59.72,59.96,59.47,59.77,86188.0
2020-12-24 11:30:00,59.75,59.77,59.47,59.71,90487.0,59.75,59.77,59.47,59.71,90487.0
2020-12-24 12:00:00,59.7,59.99,59.53,59.78,58401.0,59.7,59.99,59.53,59.78,58401.0
2020-12-24 12:30:00,59.72,59.89,59.6,59.68,165589.0,59.72,59.89,59.6,59.68,165589.0
2020-12-28 09:30:00,59.91,60.49,59.57,60.43,117827.0,59.91,60.49,59.57,60.43,117827.0
2020-12-28 10:00:00,60.45,60.74,60.27,60.55,84579.0,60.45,60.74,60.27,60.55,84579.0
2020-12-28 10:30:00,60.41,60.53,59.98,60.48,63152.0,60.41,60.53,59.98,60.48,63152.0
2020-12-28 11:00:00,60.48,60.6,60.26,60.53,51452.0,60.48,60.6,60.26,60.53,51452.0
2020-12-28 11:30:00,60.55,60.95,60.31,60.65,63000.0,60.55,60.95,60.31,60.65,63000.0
2020-12-28 12:00:00,60.71,60.73,60.39,60.54,70867.0,60.71,60.73,60.39,60.54,70867.0
2020-12-28 12:30:00,60.58,60.58,59.77,59.93,28683.0,60.58,60.58,59.77,59.93,28683.0
2020-12-28 13:00:00,59.93,60.06,59.25,59.35,125981.0,59.93,60.06,59.25,59.35,125981.0
2020-12-28 13:30:00,59.28,59.42,59.2,59.34,60214.0,59.28,59.42,59.2,59.34,60214.0
2020-12-28 14:00:00,59.32,59.55,59.25,59.31,51188.0,59.32,59.55,59.25,59.31,51188.0
2020-12-28 14:30:00,59.35,59.39,59.13,59.17,56824.0,59.35,59.39,59.13,59.17,56824.0
2020-12-28 15:00:00,59.12,59.18,58.7,58.92,69632.0,59.12,59.18,58.7,58.92,69632.0
2020-12-28 15:30:00,58.96,59.08,58.79,58.9,231677.0,58.96,59.08,58.79,58.9,231677.0
2020-12-29 09:30:00,58.89,58.99,56.71,56.79,163061.0,58.89,58.99,56.71,56.79,163061.0
2020-12-29 10:00:00,56.8,56.99,56.01,56.96,123636.0,56.8,56.99,56.01,56.96,123636.0
2020-12-29 10:30:00,56.97,57.43,56.67,57.29,104984.0,56.97,57.43,56.67,57.29,104984.0
2020-12-29 11:00:00,57.28,57.33,56.91,57.0,28483.0,57.28,57.33,56.91,57.0,28483.0
2020-12-29 11:30:00,56.92,57.24,56.75,57.24,28233.0,56.92,57.24,56.75,57.24,28233.0
2020-12-29 12:00:00,57.2,57.21,56.46,56.63,32401.0,57.2,57.21,56.46,56.63,32401.0
2020-12-29 12:30:00,56.59,56.69,56.49,56.62,23955.0,56.59,56.69,56.49,56.62,23955.0
2020-12-29 13:00:00,56.61,56.9,56.39,56.63,22698.0,56.61,56.9,56.39,56.63,22698.0
2020-12-29 13:30:00,56.68,56.75,56.35,56.6,30759.0,56.68,56.75,56.35,56.6,30759.0
2020-12-29 14:00:00,56.63,56.75,56.54,56.61,34396.0,56.63,56.75,56.54,56.61,34396.0
2020-12-29 14:30:00,56.6,57.08,56.58,56.99,31310.0,56.6,57.08,56.58,56.99,31310.0
2020-12-29 15:00:00,56.98,57.13,56.89,57.02,41637.0,56.98,57.13,56.89,57.02,41637.0
2020-12-29 15:30:00,57.02,57.16,56.93,57.06,138594.0,57.02,57.16,56.93,57.06,138594.0
2020-12-30 09:30:00,57.06,58.5,57.06,58.13,51528.0,57.06,58.5,57.06,58.13,51528.0
2020-12-30 10:00:00,58.13,58.43,57.77,58.12,38354.0,58.13,58.43,57.77,58.12,38354.0
2020-12-30 10:30:00,58.11,58.27,57.93,58.07,62171.0,58.11,58.27,57.93,58.07,62171.0
2020-12-30 11:00:00,58.06,58.09,57.5,57.5,61480.0,58.06,58.09,57.5,57.5,61480.0
2020-12-30 11:30:00,57.54,57.71,57.38,57.67,54448.0,57.54,57.71,57.38,57.67,54448.0
2020-12-30 12:00:00,57.7,57.82,57.45,57.46,68309.0,57.7,57.82,57.45,57.46,68309.0
2020-12-30 12:30:00,57.5,57.53,57.24,57.25,23439.0,57.5,57.53,57.24,57.25,23439.0
2020-12-30 13:00:00,57.27,57.34,56.9,56.97,51724.0,57.27,57.34,56.9,56.97,51724.0
2020-12-30 13:30:00,56.95,57.0,56.71,56.81,36927.0,56.95,57.0,56.71,56.81,36927.0
2020-12-30 14:00:00,56.85,56.94,56.71,56.71,31345.0,56.85,56.94,56.71,56.71,31345.0
2020-12-30 14:30:00,56.76,57.01,56.7,56.98,42720.0,56.76,57.01,56.7,56.98,42720.0
2020-12-30 15:00:00,56.99,57.2,56.91,57.2,27764.0,56.99,57.2,56.91,57.2,27764.0
2020-12-30 15:30:00,57.16,57.38,57.12,57.2,129764.0,57.16,57.38,57.12,57.2,129764.0
2020-12-31 09:30:00,56.94,57.05,55.8,55.94,57796.0,56.94,57.05,55.8,55.94,57796.0
2020-12-31 10:00:00,55.97,56.23,55.88,56.23,29252.0,55.97,56.23,55.88,56.23,29252.0
2020-12-31 10:30:00,56.23,56.42,56.08,56.28,24770.0,56.23,56.42,56.08,56.28,24770.0
2020-12-31 11:00:00,56.28,56.55,56.22,56.55,27074.0,56.28,56.55,56.22,56.55,27074.0
2020-12-31 11:30:00,56.43,56.46,56.23,56.44,19333.0,56.43,56.46,56.23,56.44,19333.0
2020-12-31 12:00:00,56.44,56.62,56.38,56.41,21879.0,56.44,56.62,56.38,56.41,21879.0
2020-12-31 12:30:00,56.38,56.45,56.27,56.35,19290.0,56.38,56.45,56.27,56.35,19290.0
2020-12-31 13:00:00,56.37,56.42,56.12,56.15,14591.0,56.37,56.42,56.12,56.15,14591.0
2020-12-31 13:30:00,56.16,56.59,56.15,56.46,31304.0,56.16,56.59,56.15,56.46,31304.0
2020-12-31 14:00:00,56.43,56.9,56.43,56.87,40407.0,56.43,56.9,56.43,56.87,40407.0
2020-12-31 14:30:00,56.88,57.0,56.83,56.88,33744.0,56.88,57.0,56.83,56.88,33744.0
2020-12-31 15:00:00,56.88,56.94,56.77,56.8,34018.0,56.88,56.94,56.77,56.8,34018.0
2020-12-31 15:30:00,56.78,57.03,56.35,56.54,173685.0,56.78,57.03,56.35,56.54,173685.0
2021-01-04 09:30:00,56.87,56.88,55.57,56.11,56789.0,56.87,56.88,55.57,56.11,56789.0
2021-01-04 10:00:00,56.09,56.59,55.9,56.29,44894.0,56.09,56.59,55.9,56.29,44894.0
2021-01-04 10:30:00,56.29,56.48,55.7,56.01,47992.0,56.29,56.48,55.7,56.01,47992.0
2021-01-04 11:00:00,56.12,56.62,55.98,56.62,23382.0,56.12,56.62,55.98,56.62,23382.0
2021-01-04 11:30:00,56.52,56.82,56.09,56.09,33780.0,56.52,56.82,56.09,56.09,33780.0
2021-01-04 12:00:00,56.09,56.31,55.9,56.28,48348.0,56.09,56.31,55.9,56.28,48348.0
2021-01-04 12:30:00,56.28,56.32,56.03,56.29,19065.0,56.28,56.32,56.03,56.29,19065.0
2021-01-04 13:00:00,56.32,56.32,56.12,56.32,28704.0,56.32,56.32,56.12,56.32,28704.0
2021-01-04 13:30:00,56.34,56.39,56.11,56.28,26941.0,56.34,56.39,56.11,56.28,26941.0
2021-01-04 14:00:00,56.29,56.34,56.17,56.34,19464.0,56.29,56.34,56.17,56.34,19464.0
2021-01-04 14:30:00,56.39,56.72,56.35,56.66,42281.0,56.39,56.72,56.35,56.66,42281.0
2021-01-04 15:00:00,56.72,57.03,56.63,56.99,49292.0,56.72,57.03,56.63,56.99,49292.0
2021-01-04 15:30:00,57.01,57.01,56.57,56.72,188540.0,57.01,57.01,56.57,56.72,188540.0
2021-01-05 09:30:00,56.89,56.98,55.84,56.14,37939.0,56.89,56.98,55.84,56.14,37939.0
2021-01-05 10:00:00,56.29,56.29,55.74,56.0,24794.0,56.29,56.29,55.74,56.0,24794.0
2021-01-05 10:30:00,56.1,56.1,55.68,55.92,18321.0,56.1,56.1,55.68,55.92,18321.0
2021-01-05 11:00:00,55.98,56.19,55.73,55.73,28367.0,55.98,56.19,55.73,55.73,28367.0
2021-01-05 11:30:00,55.74,55.87,55.45,55.67,31010.0,55.74,55.87,55.45,55.67,31010.0
2021-01-05 12:00:00,55.68,56.04,55.6,55.97,26325.0,55.68,56.04,55.6,55.97,26325.0
2021-01-05 12:30:00,55.98,56.01,55.86,55.87,18123.0,55.98,56.01,55.86,55.87,18123.0
2021-01-05 13:00:00,55.91,56.0,55.88,55.91,16534.0,55.91,56.0,55.88,55.91,16534.0
2021-01-05 13:30:00,55.91,56.04,55.87,55.89,21240.0,55.91,56.04,55.87,55.89,21240.0
2021-01-05 14:00:00,55.9,56.01,55.88,55.97,21101.0,55.9,56.01,55.88,55.97,21101.0
2021-01-05 14:30:00,55.99,56.02,55.8,55.8,59279.0,55.99,56.02,55.8,55.8,59279.0
2021-01-05 15:00:00,55.87,56.0,55.8,55.82,36022.0,55.87,56.0,55.8,55.82,36022.0
2021-01-05 15:30:00,55.85,56.1,55.78,55.93,149428.0,55.85,56.1,55.78,55.93,149428.0
2021-01-06 09:30:00,55.53,56.39,55.37,55.71,50803.0,55.53,56.39,55.37,55.71,50803.0
2021-01-06 10:00:00,55.71,56.25,55.58,56.13,126195.0,55.71,56.25,55.58,56.13,126195.0
2021-01-06 10:30:00,56.14,56.37,56.09,56.3,52552.0,56.14,56.37,56.09,56.3,52552.0
2021-01-06 11:00:00,56.26,56.37,55.87,56.2,53758.0,56.26,56.37,55.87,56.2,53758.0
2021-01-06 11:30:00,56.21,56.39,56.1,56.14,36433.0,56.21,56.39,56.1,56.14,36433.0
2021-01-06 12:00:00,56.11,56.27,55.84,56.1,43330.0,56.11,56.27,55.84,56.1,43330.0
2021-01-06 12:30:00,56.1,56.6,56.1,56.5,30736.0,56.1,56.6,56.1,56.5,30736.0
2021-01-06 13:00:00,56.47,56.98,56.47,56.66,53145.0,56.47,56.98,56.47,56.66,53145.0
2021-01-06 13:30:00,56.68,56.77,56.6,56.67,26705.0,56.68,56.77,56.6,56.67,26705.0
2021-01-06 14:00:00,56.69,56.74,56.03,56.19,27328.0,56.69,56.74,56.03,56.19,27328.0
2021-01-06 14:30:00,56.28,56.38,55.78,56.11,23530.0,56.28,56.38,55.78,56.11,23530.0
2021-01-06 15:00:00,56.14,56.4,56.0,56.22,32645.0,56.14,56.4,56.0,56.22,32645.0
2021-01-06 15:30:00,56.21,56.46,56.0,56.18,131039.0,56.21,56.46,56.0,56.18,131039.0
2021-01-07 09:30:00,56.67,58.0,56.19,57.55,64649.0,56.67,58.0,56.19,57.55,64649.0
2021-01-07 10:00:00,57.55,57.8,57.41,57.61,24283.0,57.55,57.8,57.41,57.61,24283.0
2021-01-07 10:30:00,57.6,58.31,57.58,57.9,29398.0,57.6,58.31,57.58,57.9,29398.0
2021-01-07 11:00:00,57.9,58.22,57.8,58.22,29169.0,57.9,58.22,57.8,58.22,29169.0
2021-01-07 11:30:00,58.27,58.29,57.87,58.03,20620.0,58.27,58.29,57.87,58.03,20620.0
2021-01-07 12:00:00,58.07,58.21,57.74,58.18,34849.0,58.07,58.21,57.74,58.18,34849.0
2021-01-07 12:30:00,58.19,58.49,58.15,58.38,29125.0,58.19,58.49,58.15,58.38,29125.0
2021-01-07 13:00:00,58.37,58.38,58.01,58.14,19020.0,58.37,58.38,58.01,58.14,19020.0
2021-01-07 13:30:00,58.18,58.32,58.01,58.32,16041.0,58.18,58.32,58.01,58.32,16041.0
2021-01-07 14:00:00,58.35,58.75,58.35,58.73,31064.0,58.35,58.75,58.35,58.73,31064.0
2021-01-07 14:30:00,58.71,58.81,58.61,58.78,24323.0,58.71,58.81,58.61,58.78,24323.0
2021-01-07 15:00:00,58.8,58.99,58.66,58.91,43779.0,58.8,58.99,58.66,58.91,43779.0
2021-01-07 15:30:00,58.93,59.29,58.87,59.16,165674.0,58.93,59.29,58.87,59.16,165674.0
2021-01-08 09:30:00,59.03,60.95,58.13,60.91,134979.0,59.03,60.95,58.13,60.91,134979.0
2021-01-08 10:00:00,60.93,61.05,60.04,60.21,70799.0,60.93,61.05,60.04,60.21,70799.0
2021-01-08 10:30:00,60.22,60.8,60.22,60.46,52905.0,60.22,60.8,60.22,60.46,52905.0
2021-01-08 11:00:00,60.46,60.81,60.28,60.62,52699.0,60.46,60.81,60.28,60.62,52699.0
2021-01-08 11:30:00,60.61,60.73,60.2,60.45,31089.0,60.61,60.73,60.2,60.45,31089.0
2021-01-08 12:00:00,60.45,60.76,60.34,60.64,44389.0,60.45,60.76,60.34,60.64,44389.0
2021-01-08 12:30:00,60.65,60.72,60.48,60.68,40960.0,60.65,60.72,60.48,60.68,40960.0
2021-01-08 13:00:00,60.68,60.68,59.86,60.18,54988.0,60.68,60.68,59.86,60.18,54988.0
2021-01-08 13:30:00,60.2,60.32,59.63,60.17,31676.0,60.2,60.32,59.63,60.17,31676.0
2021-01-08 14:00:00,60.17,60.86,60.1,60.61,58798.0,60.17,60.86,60.1,60.61,58798.0
2021-01-08 14:30:00,60.57,60.7,60.43,60.6,37362.0,60.57,60.7,60.43,60.6,37362.0
2021-01-08 15:00:00,60.64,60.78,60.43,60.59,59033.0,60.64,60.78,60.43,60.59,59033.0
2021-01-08 15:30:00,60.61,61.2,60.52,60.98,257803.0,60.61,61.2,60.52,60.98,257803.0
2021-01-11 09:30:00,60.32,60.76,59.57,60.18,62196.0,60.32,60.76,59.57,60.18,62196.0
2021-01-11 10:00:00,60.16,60.71,59.75,60.6,32676.0,60.16,60.71,59.75,60.6,32676.0
2021-01-11 10:30:00,60.61,60.9,60.5,60.89,21325.0,60.61,60.9,60.5,60.89,21325.0
2021-01-11 11:00:00,60.86,60.94,60.24,60.88,38241.0,60.86,60.94,60.24,60.88,38241.0
2021-01-11 11:30:00,60.82,61.48,60.8,61.48,47220.0,60.82,61.48,60.8,61.48,47220.0
2021-01-11 12:00:00,61.5,61.82,61.46,61.62,48780.0,61.5,61.82,61.46,61.62,48780.0
2021-01-11 12:30:00,61.62,61.85,61.46,61.8,23847.0,61.62,61.85,61.46,61.8,23847.0
2021-01-11 13:00:00,61.79,61.92,61.66,61.71,51008.0,61.79,61.92,61.66,61.71,51008.0
2021-01-11 13:30:00,61.71,62.06,61.67,61.95,56735.0,61.71,62.06,61.67,61.95,56735.0
2021-01-11 14:00:00,61.97,62.05,61.78,61.89,42303.0,61.97,62.05,61.78,61.89,42303.0
2021-01-11 14:30:00,61.9,62.29,61.85,62.21,50343.0,61.9,62.29,61.85,62.21,50343.0
2021-01-11 15:00:00,62.21,62.3,62.04,62.06,51044.0,62.21,62.3,62.04,62.06,51044.0
2021-01-11 15:30:00,62.08,62.27,61.96,61.97,162267.0,62.08,62.27,61.96,61.97,162267.0
2021-01-12 09:30:00,62.09,62.31,61.66,62.18,51425.0,62.09,62.31,61.66,62.18,51425.0
2021-01-12 10:00:00,62.2,62.25,61.11,61.11,42688.0,62.2,62.25,61.11,61.11,42688.0
2021-01-12 10:30:00,61.17,61.17,60.61,60.68,34721.0,61.17,61.17,60.61,60.68,34721.0
2021-01-12 11:00:00,60.69,61.06,60.57,61.01,29909.0,60.69,61.06,60.57,61.01,29909.0
2021-01-12 11:30:00,61.03,61.2,60.89,60.98,23922.0,61.03,61.2,60.89,60.98,23922.0
2021-01-12 12:00:00,61.0,61.0,60.29,60.64,30336.0,61.0,61.0,60.29,60.64,30336.0
2021-01-12 12:30:00,60.69,60.75,60.49,60.62,16188.0,60.69,60.75,60.49,60.62,16188.0
2021-01-12 13:00:00,60.64,60.68,60.39,60.59,17259.0,60.64,60.68,60.39,60.59,17259.0
2021-01-12 13:30:00,60.57,60.7,60.2,60.2,35348.0,60.57,60.7,60.2,60.2,35348.0
2021-01-12 14:00:00,60.21,60.35,59.59,59.59,36637.0,60.21,60.35,59.59,59.59,36637.0
2021-01-12 14:30:00,59.57,59.66,59.2,59.33,75337.0,59.57,59.66,59.2,59.33,75337.0
2021-01-12 15:00:00,59.32,59.41,59.05,59.08,53305.0,59.32,59.41,59.05,59.08,53305.0
2021-01-12 15:30:00,59.06,59.31,58.92,59.18,124856.0,59.06,59.31,58.92,59.18,124856.0
2021-01-13 09:30:00,59.16,59.64,57.96,59.39,59544.0,59.16,59.64,57.96,59.39,59544.0
2021-01-13 10:00:00,59.37,59.38,58.98,59.18,21342.0,59.37,59.38,58.98,59.18,21342.0
2021-01-13 10:30:00,59.22,59.59,59.08,59.59,19723.0,59.22,59.59,59.08,59.59,19723.0
2021-01-13 11:00:00,59.58,59.58,59.16,59.2,17577.0,59.58,59.58,59.16,59.2,17577.0
2021-01-13 11:30:00,59.22,59.42,59.09,59.21,22338.0,59.22,59.42,59.09,59.21,22338.0
2021-01-13 12:00:00,59.21,59.46,59.12,59.37,23823.0,59.21,59.46,59.12,59.37,23823.0
2021-01-13 12:30:00,59.4,59.4,59.09,59.28,33163.0,59.4,59.4,59.09,59.28,33163.0
2021-01-13 13:00:00,59.27,59.45,59.24,59.45,22701.0,59.27,59.45,59.24,59.45,22701.0
2021-01-13 13:30:00,59.48,59.48,59.24,59.34,31804.0,59.48,59.48,59.24,59.34,31804.0
2021-01-13 14:00:00,59.34,59.39,59.27,59.39,24995.0,59.34,59.39,59.27,59.39,24995.0
2021-01-13 14:30:00,59.39,59.65,59.36,59.47,35665.0,59.39,59.65,59.36,59.47,35665.0
2021-01-13 15:00:00,59.5,59.68,59.33,59.63,39458.0,59.5,59.68,59.33,59.63,39458.0
2021-01-13 15:30:00,59.63,59.98,59.51,59.64,147729.0,59.63,59.98,59.51,59.64,147729.0
2021-01-14 09:30:00,59.74,60.28,58.86,60.27,35791.0,59.74,60.28,58.86,60.27,35791.0
2021-01-14 10:00:00,60.26,60.44,60.1,60.37,30991.0,60.26,60.44,60.1,60.37,30991.0
2021-01-14 10:30:00,60.37,60.49,60.15,60.46,30532.0,60.37,60.49,60.15,60.46,30532.0
2021-01-14 11:00:00,60.48,60.52,60.22,60.27,31387.0,60.48,60.52,60.22,60.27,31387.0
2021-01-14 11:30:00,60.29,60.81,60.24,60.75,32983.0,60.29,60.81,60.24,60.75,32983.0
2021-01-14 12:00:00,60.76,61.2,60.72,61.2,36900.0,60.76,61.2,60.72,61.2,36900.0
2021-01-14 12:30:00,61.14,61.16,60.9,61.16,22975.0,61.14,61.16,60.9,61.16,22975.0
2021-01-14 13:00:00,61.14,61.17,60.87,60.94,15330.0,61.14,61.17,60.87,60.94,15330.0
2021-01-14 13:30:00,60.91,61.25,60.84,61.14,34444.0,60.91,61.25,60.84,61.14,34444.0
2021-01-14 14:00:00,61.15,61.5,61.15,61.45,37870.0,61.15,61.5,61.15,61.45,37870.0
2021-01-14 14:30:00,61.46,61.81,61.45,61.72,31857.0,61.46,61.81,61.45,61.72,31857.0
2021-01-14 15:00:00,61.74,61.74,61.25,61.27,43844.0,61.74,61.74,61.25,61.27,43844.0
2021-01-14 15:30:00,61.28,61.54,61.1,61.36,132174.0,61.28,61.54,61.1,61.36,132174.0
2021-01-15 09:30:00,61.33,63.19,60.71,62.86,91285.0,61.33,63.19,60.71,62.86,91285.0
2021-01-15 10:00:00,62.77,62.87,61.45,61.57,97318.0,62.77,62.87,61.45,61.57,97318.0
2021-01-15 10:30:00,61.6,62.58,61.57,62.32,70387.0,61.6,62.58,61.57,62.32,70387.0
2021-01-15 11:00:00,62.29,62.29,61.89,62.18,53401.0,62.29,62.29,61.89,62.18,53401.0
2021-01-15 11:30:00,62.16,62.22,61.76,61.88,40512.0,62.16,62.22,61.76,61.88,40512.0
2021-01-15 12:00:00,61.85,62.04,61.68,62.04,31889.0,61.85,62.04,61.68,62.04,31889.0
2021-01-15 12:30:00,62.04,62.1,61.72,61.92,22463.0,62.04,62.1,61.72,61.92,22463.0
2021-01-15 13:00:00,61.88,61.92,61.68,61.71,29881.0,61.88,61.92,61.68,61.71,29881.0
2021-01-15 13:30:00,61.69,61.71,61.26,61.28,25801.0,61.69,61.71,61.26,61.28,25801.0
2021-01-15 14:00:00,61.3,61.49,61.25,61.3,27153.0,61.3,61.49,61.25,61.3,27153.0
2021-01-15 14:30:00,61.31,61.37,61.22,61.29,17962.0,61.31,61.37,61.22,61.29,17962.0
2021-01-15 15:00:00,61.26,61.29,61.01,61.06,27595.0,61.26,61.29,61.01,61.06,27595.0
2021-01-15 15:30:00,61.07,61.44,61.06,61.28,139739.0,61.07,61.44,61.06,61.28,139739.0
2021-01-19 09:30:00,61.92,62.21,61.27,61.86,30008.0,61.92,62.21,61.27,61.86,30008.0
2021-01-19 10:00:00,61.91,62.05,61.63,61.7,23252.0,61.91,62.05,61.63,61.7,23252.0
2021-01-19 10:30:00,61.71,62.29,61.67,62.26,28226.0,61.71,62.29,61.67,62.26,28226.0
2021-01-19 11:00:00,62.2,62.48,61.86,61.9,28248.0,62.2,62.48,61.86,61.9,28248.0
2021-01-19 11:30:00,61.93,62.24,61.69,62.2,51661.0,61.93,62.24,61.69,62.2,51661.0
2021-01-19 12:00:00,62.24,62.3,61.67,61.81,23714.0,62.24,62.3,61.67,61.81,23714.0
2021-01-19 12:30:00,61.85,62.04,61.74,61.77,26157.0,61.85,62.04,61.74,61.77,26157.0
2021-01-19 13:00:00,61.74,61.92,61.65,61.7,23181.0,61.74,61.92,61.65,61.7,23181.0
2021-01-19 13:30:00,61.66,61.69,61.43,61.48,16339.0,61.66,61.69,61.43,61.48,16339.0
2021-01-19 14:00:00,61.48,61.61,61.42,61.42,14185.0,61.48,61.61,61.42,61.42,14185.0
2021-01-19 14:30:00,61.45,61.74,61.44,61.67,29274.0,61.45,61.74,61.44,61.67,29274.0
2021-01-19 15:00:00,61.67,61.81,61.25,61.27,51537.0,61.67,61.81,61.25,61.27,51537.0
2021-01-19 15:30:00,61.28,61.34,60.78,61.1,155871.0,61.28,61.34,60.78,61.1,155871.0
2021-01-20 09:30:00,61.08,61.78,60.83,61.76,33783.0,61.08,61.78,60.83,61.76,33783.0
2021-01-20 10:00:00,61.73,62.12,61.67,61.99,30635.0,61.73,62.12,61.67,61.99,30635.0
2021-01-20 10:30:00,62.01,62.36,61.81,61.97,27794.0,62.01,62.36,61.81,61.97,27794.0
2021-01-20 11:00:00,61.97,62.08,61.71,62.06,30345.0,61.97,62.08,61.71,62.06,30345.0
2021-01-20 11:30:00,62.05,62.15,61.85,61.85,25207.0,62.05,62.15,61.85,61.85,25207.0
2021-01-20 12:00:00,61.85,62.05,61.65,61.7,27625.0,61.85,62.05,61.65,61.7,27625.0
2021-01-20 12:30:00,61.72,62.22,61.72,62.16,35869.0,61.72,62.22,61.72,62.16,35869.0
2021-01-20 13:00:00,62.15,62.4,62.1,62.3,30687.0,62.15,62.4,62.1,62.3,30687.0
2021-01-20 13:30:00,62.32,62.57,62.31,62.51,26945.0,62.32,62.57,62.31,62.51,26945.0
2021-01-20 14:00:00,62.51,62.77,62.49,62.69,29123.0,62.51,62.77,62.49,62.69,29123.0
2021-01-20 14:30:00,62.72,62.76,62.55,62.63,20471.0,62.72,62.76,62.55,62.63,20471.0
2021-01-20 15:00:00,62.65,62.82,62.47,62.82,27228.0,62.65,62.82,62.47,62.82,27228.0
2021-01-20 15:30:00,62.82,62.9,62.44,62.64,120414.0,62.82,62.9,62.44,62.64,120414.0
2021-01-21 09:30:00,63.0,63.0,61.54,61.85,44159.0,63.0,63.0,61.54,61.85,44159.0
2021-01-21 10:00:00,61.8,62.13,61.59,61.68,56421.0,61.8,62.13,61.59,61.68,56421.0
2021-01-21 10:30:00,61.67,61.71,61.16,61.41,28391.0,61.67,61.71,61.16,61.41,28391.0
2021-01-21 11:00:00,61.38,61.53,60.85,60.94,86577.0,61.38,61.53,60.85,60.94,86577.0
2021-01-21 11:30:00,60.97,60.98,60.14,60.69,65010.0,60.97,60.98,60.14,60.69,65010.0
2021-01-21 12:00:00,60.67,60.69,60.22,60.41,31362.0,60.67,60.69,60.22,60.41,31362.0
2021-01-21 12:30:00,60.38,60.46,60.19,60.27,16960.0,60.38,60.46,60.19,60.27,16960.0
2021-01-21 13:00:00,60.27,60.5,60.25,60.43,27006.0,60.27,60.5,60.25,60.43,27006.0
2021-01-21 13:30:00,60.45,61.35,60.4,61.23,36668.0,60.45,61.35,60.4,61.23,36668.0
2021-01-21 14:00:00,61.24,61.4,61.1,61.2,14861.0,61.24,61.4,61.1,61.2,14861.0
2021-01-21 14:30:00,61.19,61.27,61.16,61.22,15073.0,61.19,61.27,61.16,61.22,15073.0
2021-01-21 15:00:00,61.19,61.45,61.19,61.39,23387.0,61.19,61.45,61.19,61.39,23387.0
2021-01-21 15:30:00,61.35,61.5,61.17,61.28,93781.0,61.35,61.5,61.17,61.28,93781.0
2021-01-22 09:30:00,61.45,61.54,60.75,61.23,36893.0,61.45,61.54,60.75,61.23,36893.0
2021-01-22 10:00:00,61.17,61.72,61.16,61.71,86924.0,61.17,61.72,61.16,61.71,86924.0
2021-01-22 10:30:00,61.66,61.97,61.6,61.62,28405.0,61.66,61.97,61.6,61.62,28405.0
2021-01-22 11:00:00,61.6,61.68,61.44,61.55,24027.0,61.6,61.68,61.44,61.55,24027.0
2021-01-22 11:30:00,61.55,61.79,61.51,61.79,21632.0,61.55,61.79,61.51,61.79,21632.0
2021-01-22 12:00:00,61.78,61.86,61.65,61.67,25862.0,61.78,61.86,61.65,61.67,25862.0
2021-01-22 12:30:00,61.66,61.94,61.64,61.9,27791.0,61.66,61.94,61.64,61.9,27791.0
2021-01-22 13:00:00,61.85,62.04,61.82,61.87,20578.0,61.85,62.04,61.82,61.87,20578.0
2021-01-22 13:30:00,61.87,61.97,61.83,61.88,18234.0,61.87,61.97,61.83,61.88,18234.0
2021-01-22 14:00:00,61.88,61.94,61.69,61.69,13938.0,61.88,61.94,61.69,61.69,13938.0
2021-01-22 14:30:00,61.73,61.92,61.63,61.92,20634.0,61.73,61.92,61.63,61.92,20634.0
2021-01-22 15:00:00,61.94,62.01,61.87,61.87,18625.0,61.94,62.01,61.87,61.87,18625.0
2021-01-22 15:30:00,61.87,61.87,61.62,61.76,102015.0,61.87,61.87,61.62,61.76,102015.0
2021-01-25 09:30:00,62.34,62.39,61.95,62.23,53005.0,62.34,62.39,61.95,62.23,53005.0
2021-01-25 10:00:00,62.3,63.37,62.3,63.24,39426.0,62.3,63.37,62.3,63.24,39426.0
2021-01-25 10:30:00,63.36,63.41,62.6,62.67,23175.0,63.36,63.41,62.6,62.67,23175.0
2021-01-25 11:00:00,62.66,62.75,62.09,62.26,32492.0,62.66,62.75,62.09,62.26,32492.0
2021-01-25 11:30:00,62.28,62.85,62.28,62.52,84644.0,62.28,62.85,62.28,62.52,84644.0
2021-01-25 12:00:00,62.52,62.6,61.9,62.07,112222.0,62.52,62.6,61.9,62.07,112222.0
2021-01-25 12:30:00,62.18,62.79,62.16,62.23,30738.0,62.18,62.79,62.16,62.23,30738.0
2021-01-25 13:00:00,62.23,62.9,62.19,62.77,68178.0,62.23,62.9,62.19,62.77,68178.0
2021-01-25 13:30:00,62.83,63.36,62.78,63.36,31207.0,62.83,63.36,62.78,63.36,31207.0
2021-01-25 14:00:00,63.3,63.65,63.1,63.46,41416.0,63.3,63.65,63.1,63.46,41416.0
2021-01-25 14:30:00,63.54,63.76,63.29,63.43,28312.0,63.54,63.76,63.29,63.43,28312.0
2021-01-25 15:00:00,63.43,63.55,63.23,63.51,46427.0,63.43,63.55,63.23,63.51,46427.0
2021-01-25 15:30:00,63.51,63.79,63.32,63.79,130048.0,63.51,63.79,63.32,63.79,130048.0
2021-01-26 09:30:00,63.79,64.37,63.28,63.62,49834.0,63.79,64.37,63.28,63.62,49834.0
2021-01-26 10:00:00,63.7,63.93,62.89,63.23,27534.0,63.7,63.93,62.89,63.23,27534.0
2021-01-26 10:30:00,63.33,63.37,62.59,62.94,35822.0,63.33,63.37,62.59,62.94,35822.0
2021-01-26 11:00:00,62.97,63.07,62.67,62.91,42609.0,62.97,63.07,62.67,62.91,42609.0
2021-01-26 11:30:00,62.91,62.96,62.56,62.63,19038.0,62.91,62.96,62.56,62.63,19038.0
2021-01-26 12:00:00,62.69,62.95,62.69,62.86,32084.0,62.69,62.95,62.69,62.86,32084.0
2021-01-26 12:30:00,62.82,63.12,62.75,63.09,17416.0,62.82,63.12,62.75,63.09,17416.0
2021-01-26 13:00:00,63.02,63.33,63.01,63.19,12888.0,63.02,63.33,63.01,63.19,12888.0
2021-01-26 13:30:00,63.19,63.34,63.12,63.32,30268.0,63.19,63.34,63.12,63.32,30268.0
2021-01-26 14:00:00,63.32,63.92,63.29,63.92,69691.0,63.32,63.92,63.29,63.92,69691.0
2021-01-26 14:30:00,63.91,64.07,63.7,63.81,55200.0,63.91,64.07,63.7,63.81,55200.0
2021-01-26 15:00:00,63.76,63.82,63.14,63.23,48996.0,63.76,63.82,63.14,63.23,48996.0
2021-01-26 15:30:00,63.2,63.24,62.37,62.53,176493.0,63.2,63.24,62.37,62.53,176493.0
2021-01-27 09:30:00,61.93,62.0,59.94,60.66,49247.0,61.93,62.0,59.94,60.66,49247.0
2021-01-27 10:00:00,60.64,61.17,60.57,60.93,45364.0,60.64,61.17,60.57,60.93,45364.0
2021-01-27 10:30:00,61.13,61.58,60.83,61.32,50088.0,61.13,61.58,60.83,61.32,50088.0
2021-01-27 11:00:00,61.23,61.94,61.08,61.94,73933.0,61.23,61.94,61.08,61.94,73933.0
2021-01-27 11:30:00,61.69,61.81,60.85,61.01,70554.0,61.69,61.81,60.85,61.01,70554.0
2021-01-27 12:00:00,61.04,61.08,60.47,60.55,47490.0,61.04,61.08,60.47,60.55,47490.0
2021-01-27 12:30:00,60.55,61.13,60.33,61.01,19429.0,60.55,61.13,60.33,61.01,19429.0
2021-01-27 13:00:00,60.92,61.11,60.76,60.83,23303.0,60.92,61.11,60.76,60.83,23303.0
2021-01-27 13:30:00,60.8,60.83,60.29,60.38,43812.0,60.8,60.83,60.29,60.38,43812.0
2021-01-27 14:00:00,60.4,60.59,59.77,59.84,35642.0,60.4,60.59,59.77,59.84,35642.0
2021-01-27 14:30:00,59.8,60.15,59.5,59.8,40171.0,59.8,60.15,59.5,59.8,40171.0
2021-01-27 15:00:00,59.7,60.03,59.24,59.51,51492.0,59.7,60.03,59.24,59.51,51492.0
2021-01-27 15:30:00,59.48,59.67,59.09,59.19,203494.0,59.48,59.67,59.09,59.19,203494.0
2021-01-28 09:30:00,60.29,61.23,59.82,60.28,45976.0,60.29,61.23,59.82,60.28,45976.0
2021-01-28 10:00:00,60.34,61.24,60.16,61.23,60467.0,60.34,61.24,60.16,61.23,60467.0
2021-01-28 10:30:00,61.26,61.54,60.56,60.71,63225.0,61.26,61.54,60.56,60.71,63225.0
2021-01-28 11:00:00,60.73,60.86,60.6,60.68,86035.0,60.73,60.86,60.6,60.68,86035.0
2021-01-28 11:30:00,60.73,61.1,60.59,60.63,24873.0,60.73,61.1,60.59,60.63,24873.0
2021-01-28 12:00:00,60.66,61.24,60.51,60.91,27918.0,60.66,61.24,60.51,60.91,27918.0
2021-01-28 12:30:00,60.91,60.98,60.64,60.78,28316.0,60.91,60.98,60.64,60.78,28316.0
2021-01-28 13:00:00,60.78,61.0,60.64,61.0,25005.0,60.78,61.0,60.64,61.0,25005.0
2021-01-28 13:30:00,61.01,61.17,60.53,60.7,25771.0,61.01,61.17,60.53,60.7,25771.0
2021-01-28 14:00:00,60.68,61.27,60.43,60.88,51484.0,60.68,61.27,60.43,60.88,51484.0
2021-01-28 14:30:00,60.88,61.15,60.77,61.15,49891.0,60.88,61.15,60.77,61.15,49891.0
2021-01-28 15:00:00,61.12,61.12,60.65,60.74,64255.0,61.12,61.12,60.65,60.74,64255.0
2021-01-28 15:30:00,60.77,60.86,60.39,60.69,134187.0,60.77,60.86,60.39,60.69,134187.0
2021-01-29 09:30:00,60.34,62.01,59.77,61.93,61844.0,60.34,62.01,59.77,61.93,61844.0
2021-01-29 10:00:00,61.99,62.2,61.6,61.83,30016.0,61.99,62.2,61.6,61.83,30016.0
2021-01-29 10:30:00,61.83,61.92,60.83,61.05,36987.0,61.83,61.92,60.83,61.05,36987.0
2021-01-29 11:00:00,61.03,61.06,60.33,60.5,84019.0,61.03,61.06,60.33,60.5,84019.0
2021-01-29 11:30:00,60.44,61.03,60.36,60.97,21443.0,60.44,61.03,60.36,60.97,21443.0
2021-01-29 12:00:00,60.98,61.06,60.36,60.52,33912.0,60.98,61.06,60.36,60.52,33912.0
2021-01-29 12:30:00,60.5,60.51,59.76,59.93,52699.0,60.5,60.51,59.76,59.93,52699.0
2021-01-29 13:00:00,59.88,60.06,59.27,59.82,23237.0,59.88,60.06,59.27,59.82,23237.0
2021-01-29 13:30:00,59.82,59.82,59.31,59.31,16091.0,59.82,59.82,59.31,59.31,16091.0
2021-01-29 14:00:00,59.32,60.18,59.31,60.13,40094.0,59.32,60.18,59.31,60.13,40094.0
2021-01-29 14:30:00,60.12,60.42,59.87,60.21,42967.0,60.12,60.42,59.87,60.21,42967.0
2021-01-29 15:00:00,60.21,60.81,60.16,60.49,34931.0,60.21,60.81,60.16,60.49,34931.0
2021-01-29 15:30:00,60.54,60.63,60.01,60.01,132446.0,60.54,60.63,60.01,60.01,132446.0
2021-02-01 09:30:00,61.0,61.14,59.21,59.53,40608.0,61.0,61.14,59.21,59.53,40608.0
2021-02-01 10:00:00,59.53,59.75,58.77,58.77,56822.0,59.53,59.75,58.77,58.77,56822.0
2021-02-01 10:30:00,58.86,59.04,58.41,58.59,37297.0,58.86,59.04,58.41,58.59,37297.0
2021-02-01 11:00:00,58.51,58.62,58.05,58.38,36309.0,58.51,58.62,58.05,58.38,36309.0
2021-02-01 11:30:00,58.37,59.0,58.33,58.92,20208.0,58.37,59.0,58.33,58.92,20208.0
2021-02-01 12:00:00,58.92,59.05,58.5,58.55,17860.0,58.92,59.05,58.5,58.55,17860.0
2021-02-01 12:30:00,58.55,59.13,58.54,58.99,14066.0,58.55,59.13,58.54,58.99,14066.0
2021-02-01 13:00:00,59.02,59.06,58.75,58.85,14882.0,59.02,59.06,58.75,58.85,14882.0
2021-02-01 13:30:00,58.87,58.99,58.76,58.9,18739.0,58.87,58.99,58.76,58.9,18739.0
2021-02-01 14:00:00,58.93,59.04,58.81,58.97,20042.0,58.93,59.04,58.81,58.97,20042.0
2021-02-01 14:30:00,59.0,59.47,58.82,58.82,30565.0,59.0,59.47,58.82,58.82,30565.0
2021-02-01 15:00:00,58.87,58.97,58.76,58.77,19217.0,58.87,58.97,58.76,58.77,19217.0
2021-02-01 15:30:00,58.77,59.11,58.72,59.01,99835.0,58.77,59.11,58.72,59.01,99835.0
2021-02-02 09:30:00,59.85,60.92,59.42,60.63,76815.0,59.85,60.92,59.42,60.63,76815.0
2021-02-02 10:00:00,60.43,61.12,60.22,60.94,37053.0,60.43,61.12,60.22,60.94,37053.0
2021-02-02 10:30:00,60.94,61.55,60.75,61.14,69155.0,60.94,61.55,60.75,61.14,69155.0
2021-02-02 11:00:00,61.14,61.63,60.91,61.33,44132.0,61.14,61.63,60.91,61.33,44132.0
2021-02-02 11:30:00,61.27,61.32,60.83,61.05,25759.0,61.27,61.32,60.83,61.05,25759.0
2021-02-02 12:00:00,61.11,61.22,60.84,61.13,30473.0,61.11,61.22,60.84,61.13,30473.0
2021-02-02 12:30:00,61.16,61.39,61.12,61.35,34126.0,61.16,61.39,61.12,61.35,34126.0
2021-02-02 13:00:00,61.35,61.39,61.06,61.33,42306.0,61.35,61.39,61.06,61.33,42306.0
2021-02-02 13:30:00,61.37,61.65,61.22,61.32,68471.0,61.37,61.65,61.22,61.32,68471.0
2021-02-02 14:00:00,61.32,61.32,60.76,60.88,41496.0,61.32,61.32,60.76,60.88,41496.0
2021-02-02 14:30:00,60.89,60.93,60.54,60.69,38701.0,60.89,60.93,60.54,60.69,38701.0
2021-02-02 15:00:00,60.7,60.96,60.59,60.95,67029.0,60.7,60.96,60.59,60.95,67029.0
2021-02-02 15:30:00,60.94,61.35,60.91,61.34,337827.0,60.94,61.35,60.91,61.34,337827.0
2021-02-03 09:30:00,61.51,62.65,61.25,62.27,76519.0,61.51,62.65,61.25,62.27,76519.0
2021-02-03 10:00:00,62.32,62.61,62.09,62.27,89174.0,62.32,62.61,62.09,62.27,89174.0
2021-02-03 10:30:00,62.27,62.37,61.9,62.09,29266.0,62.27,62.37,61.9,62.09,29266.0
2021-02-03 11:00:00,62.15,62.22,61.93,62.04,29268.0,62.15,62.22,61.93,62.04,29268.0
2021-02-03 11:30:00,62.06,62.18,61.89,62.12,17384.0,62.06,62.18,61.89,62.12,17384.0
2021-02-03 12:00:00,62.13,62.49,62.07,62.31,25467.0,62.13,62.49,62.07,62.31,25467.0
2021-02-03 12:30:00,62.28,62.43,62.23,62.29,45084.0,62.28,62.43,62.23,62.29,45084.0
2021-02-03 13:00:00,62.33,62.41,62.14,62.24,33754.0,62.33,62.41,62.14,62.24,33754.0
2021-02-03 13:30:00,62.21,62.28,61.98,62.02,29745.0,62.21,62.28,61.98,62.02,29745.0
2021-02-03 14:00:00,62.02,62.06,61.77,61.85,20543.0,62.02,62.06,61.77,61.85,20543.0
2021-02-03 14:30:00,61.87,62.09,61.75,61.95,42531.0,61.87,62.09,61.75,61.95,42531.0
2021-02-03 15:00:00,61.95,62.02,61.5,61.73,40776.0,61.95,62.02,61.5,61.73,40776.0
2021-02-03 15:30:00,61.77,61.93,61.02,61.24,177084.0,61.77,61.93,61.02,61.24,177084.0
2021-02-04 09:30:00,61.81,62.1,59.55,61.06,142602.0,61.81,62.1,59.55,61.06,142602.0
2021-02-04 10:00:00,61.08,61.17,60.41,60.62,25365.0,61.08,61.17,60.41,60.62,25365.0
2021-02-04 10:30:00,60.53,60.89,60.29,60.36,31719.0,60.53,60.89,60.29,60.36,31719.0
2021-02-04 11:00:00,60.31,60.53,59.92,60.04,35292.0,60.31,60.53,59.92,60.04,35292.0
2021-02-04 11:30:00,60.0,60.06,59.49,59.51,51641.0,60.0,60.06,59.49,59.51,51641.0
2021-02-04 12:00:00,59.5,60.05,59.48,59.93,47096.0,59.5,60.05,59.48,59.93,47096.0
2021-02-04 12:30:00,59.95,60.24,59.89,60.13,11958.0,59.95,60.24,59.89,60.13,11958.0
2021-02-04 13:00:00,60.09,60.24,59.94,60.22,12017.0,60.09,60.24,59.94,60.22,12017.0
2021-02-04 13:30:00,60.2,60.27,60.06,60.14,12551.0,60.2,60.27,60.06,60.14,12551.0
2021-02-04 14:00:00,60.13,60.18,59.88,59.89,14776.0,60.13,60.18,59.88,59.89,14776.0
2021-02-04 14:30:00,59.88,59.88,59.56,59.58,30086.0,59.88,59.88,59.56,59.58,30086.0
2021-02-04 15:00:00,59.61,60.01,59.48,59.85,57210.0,59.61,60.01,59.48,59.85,57210.0
2021-02-04 15:30:00,59.91,59.92,59.11,59.4,123987.0,59.91,59.92,59.11,59.4,123987.0
2021-02-05 09:30:00,59.54,59.89,58.58,59.07,182345.0,59.54,59.89,58.58,59.07,182345.0
2021-02-05 10:00:00,58.93,59.49,58.6,59.32,78301.0,58.93,59.49,58.6,59.32,78301.0
2021-02-05 10:30:00,59.22,59.98,59.13,59.7,46116.0,59.22,59.98,59.13,59.7,46116.0
2021-02-05 11:00:00,59.7,59.93,59.5,59.66,17894.0,59.7,59.93,59.5,59.66,17894.0
2021-02-05 11:30:00,59.7,60.01,59.62,59.83,34033.0,59.7,60.01,59.62,59.83,34033.0
2021-02-05 12:00:00,59.86,59.98,59.72,59.95,22174.0,59.86,59.98,59.72,59.95,22174.0
2021-02-05 12:30:00,59.99,60.16,59.88,60.03,17365.0,59.99,60.16,59.88,60.03,17365.0
2021-02-05 13:00:00,60.03,60.09,59.8,59.8,17275.0,60.03,60.09,59.8,59.8,17275.0
2021-02-05 13:30:00,59.78,59.96,59.72,59.96,8514.0,59.78,59.96,59.72,59.96,8514.0
2021-02-05 14:00:00,59.89,60.11,59.83,60.05,13305.0,59.89,60.11,59.83,60.05,13305.0
2021-02-05 14:30:00,60.11,60.66,60.11,60.45,25492.0,60.11,60.66,60.11,60.45,25492.0
2021-02-05 15:00:00,60.45,60.6,60.28,60.31,17149.0,60.45,60.6,60.28,60.31,17149.0
2021-02-05 15:30:00,60.29,60.31,59.94,60.2,79942.0,60.29,60.31,59.94,60.2,79942.0
2021-02-08 09:30:00,60.5,60.99,59.0,59.5,96425.0,60.5,60.99,59.0,59.5,96425.0
2021-02-08 10:00:00,59.47,59.85,59.13,59.27,63552.0,59.47,59.85,59.13,59.27,63552.0
2021-02-08 10:30:00,59.24,59.98,59.14,59.85,32635.0,59.24,59.98,59.14,59.85,32635.0
2021-02-08 11:00:00,59.88,60.46,59.61,60.12,58889.0,59.88,60.46,59.61,60.12,58889.0
2021-02-08 11:30:00,60.2,60.21,60.02,60.09,20536.0,60.2,60.21,60.02,60.09,20536.0
2021-02-08 12:00:00,60.11,60.2,60.0,60.13,42321.0,60.11,60.2,60.0,60.13,42321.0
2021-02-08 12:30:00,60.11,60.52,59.96,59.98,43262.0,60.11,60.52,59.96,59.98,43262.0
2021-02-08 13:00:00,59.95,59.97,59.33,59.39,63659.0,59.95,59.97,59.33,59.39,63659.0
2021-02-08 13:30:00,59.43,59.61,59.34,59.36,56874.0,59.43,59.61,59.34,59.36,56874.0
2021-02-08 14:00:00,59.35,59.47,59.15,59.31,16838.0,59.35,59.47,59.15,59.31,16838.0
2021-02-08 14:30:00,59.33,59.34,59.0,59.0,21009.0,59.33,59.34,59.0,59.0,21009.0
2021-02-08 15:00:00,59.05,59.21,59.0,59.13,29778.0,59.05,59.21,59.0,59.13,29778.0
2021-02-08 15:30:00,59.19,59.73,59.15,59.73,97535.0,59.19,59.73,59.15,59.73,97535.0
2021-02-09 09:30:00,59.63,60.25,59.16,60.16,34684.0,59.63,60.25,59.16,60.16,34684.0
2021-02-09 10:00:00,60.16,60.72,59.95,60.59,38212.0,60.16,60.72,59.95,60.59,38212.0
2021-02-09 10:30:00,60.55,60.67,60.36,60.48,26386.0,60.55,60.67,60.36,60.48,26386.0
2021-02-09 11:00:00,60.5,60.61,60.34,60.4,24097.0,60.5,60.61,60.34,60.4,24097.0
2021-02-09 11:30:00,60.43,60.51,59.92,60.5,17546.0,60.43,60.51,59.92,60.5,17546.0
2021-02-09 12:00:00,60.5,60.52,60.27,60.27,31810.0,60.5,60.52,60.27,60.27,31810.0
2021-02-09 12:30:00,60.23,60.3,60.15,60.17,14389.0,60.23,60.3,60.15,60.17,14389.0
2021-02-09 13:00:00,60.15,60.32,60.06,60.07,17291.0,60.15,60.32,60.06,60.07,17291.0
2021-02-09 13:30:00,60.06,60.06,59.66,59.67,17093.0,60.06,60.06,59.66,59.67,17093.0
2021-02-09 14:00:00,59.67,59.84,59.66,59.79,17627.0,59.67,59.84,59.66,59.79,17627.0
2021-02-09 14:30:00,59.79,59.93,59.79,59.89,21891.0,59.79,59.93,59.79,59.89,21891.0
2021-02-09 15:00:00,59.9,59.97,59.42,59.42,17637.0,59.9,59.97,59.42,59.42,17637.0
2021-02-09 15:30:00,59.43,59.71,59.32,59.34,87386.0,59.43,59.71,59.32,59.34,87386.0
2021-02-10 09:30:00,59.4,60.15,58.93,59.93,81000.0,59.4,60.15,58.93,59.93,81000.0
2021-02-10 10:00:00,60.04,60.2,59.04,59.5,78954.0,60.04,60.2,59.04,59.5,78954.0
2021-02-10 10:30:00,59.43,59.43,58.92,59.1,69872.0,59.43,59.43,58.92,59.1,69872.0
2021-02-10 11:00:00,59.21,60.0,59.15,59.64,26070.0,59.21,60.0,59.15,59.64,26070.0
2021-02-10 11:30:00,59.57,59.78,59.3,59.42,27870.0,59.57,59.78,59.3,59.42,27870.0
2021-02-10 12:00:00,59.27,59.28,58.87,59.03,13921.0,59.27,59.28,58.87,59.03,13921.0
2021-02-10 12:30:00,59.05,59.44,59.0,59.29,14795.0,59.05,59.44,59.0,59.29,14795.0
2021-02-10 13:00:00,59.28,59.5,59.21,59.34,15390.0,59.28,59.5,59.21,59.34,15390.0
2021-02-10 13:30:00,59.33,59.34,58.87,58.93,16867.0,59.33,59.34,58.87,58.93,16867.0
2021-02-10 14:00:00,58.91,59.07,58.74,59.07,31646.0,58.91,59.07,58.74,59.07,31646.0
2021-02-10 14:30:00,59.1,59.42,58.83,58.92,47524.0,59.1,59.42,58.83,58.92,47524.0
2021-02-10 15:00:00,58.91,59.04,57.98,58.22,143187.0,58.91,59.04,57.98,58.22,143187.0
2021-02-10 15:30:00,58.22,58.51,57.89,58.1,134927.0,58.22,58.51,57.89,58.1,134927.0
2021-02-11 09:30:00,58.27,58.43,57.52,57.58,46685.0,58.27,58.43,57.52,57.58,46685.0
2021-02-11 10:00:00,57.58,58.44,57.51,58.33,30246.0,57.58,58.44,57.51,58.33,30246.0
2021-02-11 10:30:00,58.33,58.53,58.15,58.34,30845.0,58.33,58.53,58.15,58.34,30845.0
2021-02-11 11:00:00,58.33,58.59,57.71,57.74,52145.0,58.33,58.59,57.71,57.74,52145.0
2021-02-11 11:30:00,57.79,57.9,57.6,57.62,13347.0,57.79,57.9,57.6,57.62,13347.0
2021-02-11 12:00:00,57.64,57.71,57.24,57.33,28310.0,57.64,57.71,57.24,57.33,28310.0
2021-02-11 12:30:00,57.42,57.75,57.25,57.59,32519.0,57.42,57.75,57.25,57.59,32519.0
2021-02-11 13:00:00,57.59,58.02,57.51,57.81,26521.0,57.59,58.02,57.51,57.81,26521.0
2021-02-11 13:30:00,57.77,58.0,57.72,57.74,25519.0,57.77,58.0,57.72,57.74,25519.0
2021-02-11 14:00:00,57.74,58.17,57.64,57.95,50743.0,57.74,58.17,57.64,57.95,50743.0
2021-02-11 14:30:00,57.99,57.99,57.58,57.91,25883.0,57.99,57.99,57.58,57.91,25883.0
2021-02-11 15:00:00,57.96,58.05,57.86,57.86,25166.0,57.96,58.05,57.86,57.86,25166.0
2021-02-11 15:30:00,57.9,58.02,57.72,58.0,82455.0,57.9,58.02,57.72,58.0,82455.0
2021-02-12 09:30:00,58.14,60.15,57.27,57.84,33649.0,58.14,60.15,57.27,57.84,33649.0
2021-02-12 10:00:00,57.77,58.25,57.52,57.57,30338.0,57.77,58.25,57.52,57.57,30338.0
2021-02-12 10:30:00,57.54,57.66,57.41,57.65,55941.0,57.54,57.66,57.41,57.65,55941.0
2021-02-12 11:00:00,57.56,57.89,57.5,57.5,25321.0,57.56,57.89,57.5,57.5,25321.0
2021-02-12 11:30:00,57.57,57.57,57.17,57.26,46369.0,57.57,57.57,57.17,57.26,46369.0
2021-02-12 12:00:00,57.28,57.29,57.05,57.19,41936.0,57.28,57.29,57.05,57.19,41936.0
2021-02-12 12:30:00,57.17,57.25,56.92,56.97,23266.0,57.17,57.25,56.92,56.97,23266.0
2021-02-12 13:00:00,56.97,57.2,56.78,57.07,25373.0,56.97,57.2,56.78,57.07,25373.0
2021-02-12 13:30:00,57.09,57.16,57.06,57.16,10724.0,57.09,57.16,57.06,57.16,10724.0
2021-02-12 14:00:00,57.15,57.18,56.92,57.06,16524.0,57.15,57.18,56.92,57.06,16524.0
2021-02-12 14:30:00,57.03,57.03,56.79,56.84,50295.0,57.03,57.03,56.79,56.84,50295.0
2021-02-12 15:00:00,56.83,56.88,56.64,56.75,32983.0,56.83,56.88,56.64,56.75,32983.0
2021-02-12 15:30:00,56.76,57.14,56.75,57.09,101881.0,56.76,57.14,56.75,57.09,101881.0
2021-02-16 09:30:00,58.17,58.23,56.48,56.62,82786.0,58.17,58.23,56.48,56.62,82786.0
2021-02-16 10:00:00,56.59,56.9,56.2,56.29,61351.0,56.59,56.9,56.2,56.29,61351.0
2021-02-16 10:30:00,56.31,56.31,55.91,56.24,41934.0,56.31,56.31,55.91,56.24,41934.0
2021-02-16 11:00:00,56.26,56.38,56.07,56.12,30995.0,56.26,56.38,56.07,56.12,30995.0
2021-02-16 11:30:00,56.07,56.3,55.71,55.72,34776.0,56.07,56.3,55.71,55.72,34776.0
2021-02-16 12:00:00,55.77,56.19,55.76,56.18,47152.0,55.77,56.19,55.76,56.18,47152.0
2021-02-16 12:30:00,56.18,56.18,55.89,56.06,29944.0,56.18,56.18,55.89,56.06,29944.0
2021-02-16 13:00:00,56.08,56.21,55.96,56.06,29195.0,56.08,56.21,55.96,56.06,29195.0
2021-02-16 13:30:00,56.12,56.12,55.73,55.79,34599.0,56.12,56.12,55.73,55.79,34599.0
2021-02-16 14:00:00,55.82,56.22,55.8,56.22,62918.0,55.82,56.22,55.8,56.22,62918.0
2021-02-16 14:30:00,56.22,56.52,56.16,56.41,35283.0,56.22,56.52,56.16,56.41,35283.0
2021-02-16 15:00:00,56.43,56.46,56.14,56.33,43222.0,56.43,56.46,56.14,56.33,43222.0
2021-02-16 15:30:00,56.36,56.51,55.91,56.24,189321.0,56.36,56.51,55.91,56.24,189321.0
2021-02-17 09:30:00,55.88,56.45,55.13,56.0,48359.0,55.88,56.45,55.13,56.0,48359.0
2021-02-17 10:00:00,56.07,56.42,56.05,56.35,18985.0,56.07,56.42,56.05,56.35,18985.0
2021-02-17 10:30:00,56.35,56.41,55.9,56.16,39752.0,56.35,56.41,55.9,56.16,39752.0
2021-02-17 11:00:00,56.18,56.18,55.7,55.84,43629.0,56.18,56.18,55.7,55.84,43629.0
2021-02-17 11:30:00,55.78,56.07,55.57,55.94,70272.0,55.78,56.07,55.57,55.94,70272.0
2021-02-17 12:00:00,55.99,56.07,55.85,55.97,14141.0,55.99,56.07,55.85,55.97,14141.0
2021-02-17 12:30:00,55.93,56.19,55.85,56.13,15357.0,55.93,56.19,55.85,56.13,15357.0
2021-02-17 13:00:00,56.13,56.72,56.0,56.68,37349.0,56.13,56.72,56.0,56.68,37349.0
2021-02-17 13:30:00,56.68,57.84,56.63,57.83,83906.0,56.68,57.84,56.63,57.83,83906.0
2021-02-17 14:00:00,57.76,58.22,57.32,58.07,112083.0,57.76,58.22,57.32,58.07,112083.0
2021-02-17 14:30:00,58.11,58.18,57.72,57.93,68651.0,58.11,58.18,57.72,57.93,68651.0
2021-02-17 15:00:00,57.95,58.32,57.9,58.25,57083.0,57.95,58.32,57.9,58.25,57083.0
2021-02-17 15:30:00,58.28,58.43,58.07,58.3,204464.0,58.28,58.43,58.07,58.3,204464.0
2021-02-18 09:30:00,57.72,58.3,56.89,57.24,56732.0,57.72,58.3,56.89,57.24,56732.0
2021-02-18 10:00:00,57.4,57.42,56.85,56.97,26106.0,57.4,57.42,56.85,56.97,26106.0
2021-02-18 10:30:00,56.97,57.22,56.66,57.22,35048.0,56.97,57.22,56.66,57.22,35048.0
2021-02-18 11:00:00,56.93,57.06,56.6,56.75,27663.0,56.93,57.06,56.6,56.75,27663.0
2021-02-18 11:30:00,56.68,56.7,56.1,56.19,41577.0,56.68,56.7,56.1,56.19,41577.0
2021-02-18 12:00:00,56.15,56.93,56.1,56.57,34434.0,56.15,56.93,56.1,56.57,34434.0
2021-02-18 12:30:00,56.55,56.71,56.39,56.43,14040.0,56.55,56.71,56.39,56.43,14040.0
2021-02-18 13:00:00,56.5,56.7,56.26,56.67,15481.0,56.5,56.7,56.26,56.67,15481.0
2021-02-18 13:30:00,56.65,56.91,56.47,56.61,79158.0,56.65,56.91,56.47,56.61,79158.0
2021-02-18 14:00:00,56.57,57.5,56.57,57.49,80061.0,56.57,57.5,56.57,57.49,80061.0
2021-02-18 14:30:00,57.49,57.87,57.32,57.77,47394.0,57.49,57.87,57.32,57.77,47394.0
2021-02-18 15:00:00,57.77,58.16,57.67,58.05,60125.0,57.77,58.16,57.67,58.05,60125.0
2021-02-18 15:30:00,58.05,58.09,57.31,57.52,146222.0,58.05,58.09,57.31,57.52,146222.0
2021-02-19 09:30:00,57.9,58.44,57.46,57.5,52051.0,57.9,58.44,57.46,57.5,52051.0
2021-02-19 10:00:00,57.5,58.3,57.5,57.96,20076.0,57.5,58.3,57.5,57.96,20076.0
2021-02-19 10:30:00,58.06,58.06,57.73,57.83,19512.0,58.06,58.06,57.73,57.83,19512.0
2021-02-19 11:00:00,57.85,58.25,57.65,58.12,32836.0,57.85,58.25,57.65,58.12,32836.0
2021-02-19 11:30:00,58.18,58.46,58.1,58.12,14652.0,58.18,58.46,58.1,58.12,14652.0
2021-02-19 12:00:00,58.2,58.33,57.91,57.91,17242.0,58.2,58.33,57.91,57.91,17242.0
2021-02-19 12:30:00,57.93,57.93,57.49,57.63,9866.0,57.93,57.93,57.49,57.63,9866.0
2021-02-19 13:00:00,57.65,57.84,57.63,57.82,9289.0,57.65,57.84,57.63,57.82,9289.0
2021-02-19 13:30:00,57.8,58.01,57.68,57.9,24613.0,57.8,58.01,57.68,57.9,24613.0
2021-02-19 14:00:00,57.91,58.03,57.68,57.77,15819.0,57.91,58.03,57.68,57.77,15819.0
2021-02-19 14:30:00,57.76,57.85,57.63,57.77,10879.0,57.76,57.85,57.63,57.77,10879.0
2021-02-19 15:00:00,57.82,57.91,57.59,57.65,23661.0,57.82,57.91,57.59,57.65,23661.0
2021-02-19 15:30:00,57.64,57.82,57.48,57.74,81572.0,57.64,57.82,57.48,57.74,81572.0
2021-02-22 09:30:00,57.01,57.92,56.65,57.83,30058.0,57.01,57.92,56.65,57.83,30058.0
2021-02-22 10:00:00,57.85,58.22,57.27,57.34,31294.0,57.85,58.22,57.27,57.34,31294.0
2021-02-22 10:30:00,57.3,57.3,56.72,56.86,11038.0,57.3,57.3,56.72,56.86,11038.0
2021-02-22 11:00:00,56.86,57.48,56.83,57.45,17703.0,56.86,57.48,56.83,57.45,17703.0
2021-02-22 11:30:00,57.33,57.59,57.09,57.53,23739.0,57.33,57.59,57.09,57.53,23739.0
2021-02-22 12:00:00,57.48,57.48,57.01,57.06,14462.0,57.48,57.48,57.01,57.06,14462.0
2021-02-22 12:30:00,57.05,57.29,56.84,57.04,21143.0,57.05,57.29,56.84,57.04,21143.0
2021-02-22 13:00:00,57.09,57.25,56.72,56.72,16019.0,57.09,57.25,56.72,56.72,16019.0
2021-02-22 13:30:00,56.78,57.14,56.78,56.97,19108.0,56.78,57.14,56.78,56.97,19108.0
2021-02-22 14:00:00,56.96,57.02,56.79,56.89,16237.0,56.96,57.02,56.79,56.89,16237.0
2021-02-22 14:30:00,56.89,57.01,56.53,56.65,24121.0,56.89,57.01,56.53,56.65,24121.0
2021-02-22 15:00:00,56.66,56.67,56.27,56.29,34471.0,56.66,56.67,56.27,56.29,34471.0
2021-02-22 15:30:00,56.31,56.39,55.81,55.93,156111.0,56.31,56.39,55.81,55.93,156111.0
2021-02-23 09:30:00,55.16,55.72,53.45,55.0,58114.0,55.16,55.72,53.45,55.0,58114.0
2021-02-23 10:00:00,55.16,55.85,54.84,55.63,47987.0,55.16,55.85,54.84,55.63,47987.0
2021-02-23 10:30:00,55.64,56.11,55.37,55.52,39419.0,55.64,56.11,55.37,55.52,39419.0
2021-02-23 11:00:00,55.65,55.86,55.22,55.33,25373.0,55.65,55.86,55.22,55.33,25373.0
2021-02-23 11:30:00,55.34,55.47,55.0,55.18,19081.0,55.34,55.47,55.0,55.18,19081.0
2021-02-23 12:00:00,55.16,55.67,54.88,55.12,19908.0,55.16,55.67,54.88,55.12,19908.0
2021-02-23 12:30:00,55.14,55.45,54.8,54.95,14453.0,55.14,55.45,54.8,54.95,14453.0
2021-02-23 13:00:00,54.95,55.56,54.9,55.51,20826.0,54.95,55.56,54.9,55.51,20826.0
2021-02-23 13:30:00,55.41,55.75,55.12,55.75,19291.0,55.41,55.75,55.12,55.75,19291.0
2021-02-23 14:00:00,55.68,55.87,55.35,55.8,25317.0,55.68,55.87,55.35,55.8,25317.0
2021-02-23 14:30:00,55.73,55.79,55.58,55.79,18680.0,55.73,55.79,55.58,55.79,18680.0
2021-02-23 15:00:00,55.75,56.2,55.71,56.2,47012.0,55.75,56.2,55.71,56.2,47012.0
2021-02-23 15:30:00,56.19,56.21,55.93,56.05,112361.0,56.19,56.21,55.93,56.05,112361.0
2021-02-24 09:30:00,56.54,56.95,55.22,55.67,62533.0,56.54,56.95,55.22,55.67,62533.0
2021-02-24 10:00:00,55.77,57.0,55.43,56.93,36605.0,55.77,57.0,55.43,56.93,36605.0
2021-02-24 10:30:00,56.87,57.05,56.14,56.68,22725.0,56.87,57.05,56.14,56.68,22725.0
2021-02-24 11:00:00,56.62,57.15,56.62,57.03,21524.0,56.62,57.15,56.62,57.03,21524.0
2021-02-24 11:30:00,57.08,57.42,56.85,57.36,18627.0,57.08,57.42,56.85,57.36,18627.0
2021-02-24 12:00:00,57.39,57.44,57.02,57.2,24584.0,57.39,57.44,57.02,57.2,24584.0
2021-02-24 12:30:00,57.2,57.35,56.82,56.93,14837.0,57.2,57.35,56.82,56.93,14837.0
2021-02-24 13:00:00,56.93,57.03,56.74,57.01,16450.0,56.93,57.03,56.74,57.01,16450.0
2021-02-24 13:30:00,56.99,57.38,56.97,57.07,20237.0,56.99,57.38,56.97,57.07,20237.0
2021-02-24 14:00:00,57.01,57.3,56.92,57.16,26748.0,57.01,57.3,56.92,57.16,26748.0
2021-02-24 14:30:00,57.12,57.22,56.76,56.9,16965.0,57.12,57.22,56.76,56.9,16965.0
2021-02-24 15:00:00,56.95,57.02,56.51,56.82,35034.0,56.95,57.02,56.51,56.82,35034.0
2021-02-24 15:30:00,56.8,57.01,55.92,56.3,156951.0,56.8,57.01,55.92,56.3,156951.0
2021-02-25 09:30:00,55.43,56.02,54.91,55.4,49405.0,55.43,56.02,54.91,55.4,49405.0
2021-02-25 10:00:00,55.41,55.59,54.84,54.92,28391.0,55.41,55.59,54.84,54.92,28391.0
2021-02-25 10:30:00,54.9,55.92,54.89,55.64,41752.0,54.9,55.92,54.89,55.64,41752.0
2021-02-25 11:00:00,55.61,55.73,55.29,55.59,25536.0,55.61,55.73,55.29,55.59,25536.0
2021-02-25 11:30:00,55.59,55.69,54.43,54.45,69756.0,55.59,55.69,54.43,54.45,69756.0
2021-02-25 12:00:00,54.41,54.8,54.17,54.35,60849.0,54.41,54.8,54.17,54.35,60849.0
2021-02-25 12:30:00,54.29,54.35,53.6,53.75,83743.0,54.29,54.35,53.6,53.75,83743.0
2021-02-25 13:00:00,53.75,54.34,53.65,54.1,47669.0,53.75,54.34,53.65,54.1,47669.0
2021-02-25 13:30:00,54.1,54.17,53.44,53.44,64307.0,54.1,54.17,53.44,53.44,64307.0
2021-02-25 14:00:00,53.43,53.91,53.36,53.56,42550.0,53.43,53.91,53.36,53.56,42550.0
2021-02-25 14:30:00,53.54,54.11,53.21,53.55,100730.0,53.54,54.11,53.21,53.55,100730.0
2021-02-25 15:00:00,53.57,53.74,53.03,53.16,46921.0,53.57,53.74,53.03,53.16,46921.0
2021-02-25 15:30:00,53.13,53.74,52.94,53.41,163140.0,53.13,53.74,52.94,53.41,163140.0
2021-02-26 09:30:00,53.49,53.85,52.52,52.76,39824.0,53.49,53.85,52.52,52.76,39824.0
2021-02-26 10:00:00,52.69,53.09,51.64,52.21,93673.0,52.69,53.09,51.64,52.21,93673.0
2021-02-26 10:30:00,52.15,52.19,51.88,51.98,41393.0,52.15,52.19,51.88,51.98,41393.0
2021-02-26 11:00:00,51.94,52.48,51.94,51.97,52558.0,51.94,52.48,51.94,51.97,52558.0
2021-02-26 11:30:00,51.95,52.43,51.93,52.42,25379.0,51.95,52.43,51.93,52.42,25379.0
2021-02-26 12:00:00,52.39,52.93,52.33,52.6,33873.0,52.39,52.93,52.33,52.6,33873.0
2021-02-26 12:30:00,52.71,52.93,52.45,52.59,35383.0,52.71,52.93,52.45,52.59,35383.0
2021-02-26 13:00:00,52.55,52.55,52.15,52.31,33010.0,52.55,52.55,52.15,52.31,33010.0
2021-02-26 13:30:00,52.27,52.37,52.03,52.03,27311.0,52.27,52.37,52.03,52.03,27311.0
2021-02-26 14:00:00,52.06,52.13,51.83,52.1,28314.0,52.06,52.13,51.83,52.1,28314.0
2021-02-26 14:30:00,52.1,52.27,51.9,52.01,30080.0,52.1,52.27,51.9,52.01,30080.0
2021-02-26 15:00:00,52.02,52.43,51.93,52.08,52785.0,52.02,52.43,51.93,52.08,52785.0
2021-02-26 15:30:00,52.07,52.65,52.07,52.41,234971.0,52.07,52.65,52.07,52.41,234971.0
2021-03-01 09:30:00,53.46,54.61,53.0,54.39,66259.0,53.46,54.61,53.0,54.39,66259.0
2021-03-01 10:00:00,54.38,54.97,54.26,54.6,57931.0,54.38,54.97,54.26,54.6,57931.0
2021-03-01 10:30:00,54.55,54.55,54.14,54.28,32052.0,54.55,54.55,54.14,54.28,32052.0
2021-03-01 11:00:00,54.31,54.5,54.16,54.28,30079.0,54.31,54.5,54.16,54.28,30079.0
2021-03-01 11:30:00,54.31,54.47,54.16,54.24,26708.0,54.31,54.47,54.16,54.24,26708.0
2021-03-01 12:00:00,54.25,54.38,54.13,54.38,28510.0,54.25,54.38,54.13,54.38,28510.0
2021-03-01 12:30:00,54.42,54.54,54.18,54.49,30495.0,54.42,54.54,54.18,54.49,30495.0
2021-03-01 13:00:00,54.52,54.55,54.19,54.44,36781.0,54.52,54.55,54.19,54.44,36781.0
2021-03-01 13:30:00,54.45,54.69,54.45,54.51,29043.0,54.45,54.69,54.45,54.51,29043.0
2021-03-01 14:00:00,54.52,54.63,54.22,54.23,31078.0,54.52,54.63,54.22,54.23,31078.0
2021-03-01 14:30:00,54.2,54.37,54.11,54.35,24606.0,54.2,54.37,54.11,54.35,24606.0
2021-03-01 15:00:00,54.36,54.51,54.25,54.33,43173.0,54.36,54.51,54.25,54.33,43173.0
2021-03-01 15:30:00,54.31,54.35,53.87,54.08,137451.0,54.31,54.35,53.87,54.08,137451.0
2021-03-02 09:30:00,53.67,54.86,53.0,54.38,150485.0,53.67,54.86,53.0,54.38,150485.0
2021-03-02 10:00:00,54.44,54.87,54.11,54.7,31717.0,54.44,54.87,54.11,54.7,31717.0
2021-03-02 10:30:00,54.64,55.1,54.55,54.87,40454.0,54.64,55.1,54.55,54.87,40454.0
2021-03-02 11:00:00,54.83,55.11,54.67,55.1,44224.0,54.83,55.11,54.67,55.1,44224.0
2021-03-02 11:30:00,55.08,55.49,54.91,55.49,33426.0,55.08,55.49,54.91,55.49,33426.0
2021-03-02 12:00:00,55.38,55.55,55.24,55.47,26537.0,55.38,55.55,55.24,55.47,26537.0
2021-03-02 12:30:00,55.47,55.72,55.41,55.45,25498.0,55.47,55.72,55.41,55.45,25498.0
2021-03-02 13:00:00,55.53,55.83,55.48,55.83,27311.0,55.53,55.83,55.48,55.83,27311.0
2021-03-02 13:30:00,55.8,56.01,55.61,55.68,64195.0,55.8,56.01,55.61,55.68,64195.0
2021-03-02 14:00:00,55.65,55.73,55.34,55.34,54401.0,55.65,55.73,55.34,55.34,54401.0
2021-03-02 14:30:00,55.35,55.72,55.32,55.39,35202.0,55.35,55.72,55.32,55.39,35202.0
2021-03-02 15:00:00,55.43,55.54,55.3,55.39,44863.0,55.43,55.54,55.3,55.39,44863.0
2021-03-02 15:30:00,55.41,55.83,55.29,55.29,188337.0,55.41,55.83,55.29,55.29,188337.0
2021-03-03 09:30:00,55.1,55.44,53.8,53.81,42352.0,55.1,55.44,53.8,53.81,42352.0
2021-03-03 10:00:00,53.81,54.54,53.77,54.16,62243.0,53.81,54.54,53.77,54.16,62243.0
2021-03-03 10:30:00,54.18,54.24,53.77,54.07,26755.0,54.18,54.24,53.77,54.07,26755.0
2021-03-03 11:00:00,54.06,54.52,53.98,54.37,17944.0,54.06,54.52,53.98,54.37,17944.0
2021-03-03 11:30:00,54.32,54.43,53.8,53.87,16829.0,54.32,54.43,53.8,53.87,16829.0
2021-03-03 12:00:00,53.86,53.98,53.8,53.83,27138.0,53.86,53.98,53.8,53.83,27138.0
2021-03-03 12:30:00,53.82,54.14,53.78,53.82,19815.0,53.82,54.14,53.78,53.82,19815.0
2021-03-03 13:00:00,53.81,54.22,53.8,54.17,27913.0,53.81,54.22,53.8,54.17,27913.0
2021-03-03 13:30:00,54.05,54.05,53.8,53.86,25529.0,54.05,54.05,53.8,53.86,25529.0
2021-03-03 14:00:00,53.88,54.03,53.49,53.68,50018.0,53.88,54.03,53.49,53.68,50018.0
2021-03-03 14:30:00,53.63,53.92,53.43,53.86,18083.0,53.63,53.92,53.43,53.86,18083.0
2021-03-03 15:00:00,53.86,53.93,53.23,53.4,17769.0,53.86,53.93,53.23,53.4,17769.0
2021-03-03 15:30:00,53.39,53.53,52.81,52.81,106865.0,53.39,53.53,52.81,52.81,106865.0
2021-03-04 09:30:00,52.55,52.92,51.18,51.64,45544.0,52.55,52.92,51.18,51.64,45544.0
2021-03-04 10:00:00,51.6,51.92,50.86,51.5,59828.0,51.6,51.92,50.86,51.5,59828.0
2021-03-04 10:30:00,51.53,52.6,51.51,52.02,41481.0,51.53,52.6,51.51,52.02,41481.0
2021-03-04 11:00:00,52.01,52.34,51.94,52.05,19360.0,52.01,52.34,51.94,52.05,19360.0
2021-03-04 11:30:00,52.06,52.56,51.92,52.35,19212.0,52.06,52.56,51.92,52.35,19212.0
2021-03-04 12:00:00,52.48,52.48,51.6,51.66,24558.0,52.48,52.48,51.6,51.66,24558.0
2021-03-04 12:30:00,51.63,51.77,50.85,50.97,28869.0,51.63,51.77,50.85,50.97,28869.0
2021-03-04 13:00:00,50.91,51.35,50.38,51.35,55711.0,50.91,51.35,50.38,51.35,55711.0
2021-03-04 13:30:00,51.34,51.46,50.66,50.66,41475.0,51.34,51.46,50.66,50.66,41475.0
2021-03-04 14:00:00,50.72,51.88,50.67,51.84,25267.0,50.72,51.88,50.67,51.84,25267.0
2021-03-04 14:30:00,51.73,51.73,51.23,51.58,17669.0,51.73,51.73,51.23,51.58,17669.0
2021-03-04 15:00:00,51.63,51.67,51.01,51.31,53556.0,51.63,51.67,51.01,51.31,53556.0
2021-03-04 15:30:00,51.38,51.74,51.13,51.27,122694.0,51.38,51.74,51.13,51.27,122694.0
2021-03-05 09:30:00,51.66,51.73,50.18,50.27,31478.0,51.66,51.73,50.18,50.27,31478.0
2021-03-05 10:00:00,50.47,51.0,50.03,50.18,40904.0,50.47,51.0,50.03,50.18,40904.0
2021-03-05 10:30:00,50.11,50.45,49.68,50.19,42092.0,50.11,50.45,49.68,50.19,42092.0
2021-03-05 11:00:00,50.2,50.29,49.78,49.95,27606.0,50.2,50.29,49.78,49.95,27606.0
2021-03-05 11:30:00,50.02,51.04,50.02,50.98,49382.0,50.02,51.04,50.02,50.98,49382.0
2021-03-05 12:00:00,50.98,51.86,50.74,51.85,35901.0,50.98,51.86,50.74,51.85,35901.0
2021-03-05 12:30:00,51.77,51.93,51.4,51.5,28910.0,51.77,51.93,51.4,51.5,28910.0
2021-03-05 13:00:00,51.57,52.04,51.35,51.99,32791.0,51.57,52.04,51.35,51.99,32791.0
2021-03-05 13:30:00,52.05,52.1,51.59,51.77,24278.0,52.05,52.1,51.59,51.77,24278.0
2021-03-05 14:00:00,51.87,52.21,51.49,52.17,53332.0,51.87,52.21,51.49,52.17,53332.0
2021-03-05 14:30:00,52.26,52.42,51.97,52.4,25602.0,52.26,52.42,51.97,52.4,25602.0
2021-03-05 15:00:00,52.4,52.62,52.29,52.39,35025.0,52.4,52.62,52.29,52.39,35025.0
2021-03-05 15:30:00,52.39,52.8,52.19,52.77,158291.0,52.39,52.8,52.19,52.77,158291.0
2021-03-08 09:30:00,52.78,53.16,51.66,52.68,43347.0,52.78,53.16,51.66,52.68,43347.0
2021-03-08 10:00:00,53.01,53.77,52.77,53.54,35832.0,53.01,53.77,52.77,53.54,35832.0
2021-03-08 10:30:00,53.62,54.0,53.41,53.82,48756.0,53.62,54.0,53.41,53.82,48756.0
2021-03-08 11:00:00,53.86,53.92,52.91,53.23,57624.0,53.86,53.92,52.91,53.23,57624.0
2021-03-08 11:30:00,53.26,53.29,52.48,52.51,40925.0,53.26,53.29,52.48,52.51,40925.0
2021-03-08 12:00:00,52.54,52.61,52.34,52.6,39137.0,52.54,52.61,52.34,52.6,39137.0
2021-03-08 12:30:00,52.6,52.6,52.27,52.45,18101.0,52.6,52.6,52.27,52.45,18101.0
2021-03-08 13:00:00,52.47,52.95,52.43,52.73,24409.0,52.47,52.95,52.43,52.73,24409.0
2021-03-08 13:30:00,52.76,52.84,52.4,52.41,31836.0,52.76,52.84,52.4,52.41,31836.0
2021-03-08 14:00:00,52.36,52.64,52.21,52.23,23199.0,52.36,52.64,52.21,52.23,23199.0
2021-03-08 14:30:00,52.23,52.28,51.67,51.87,34286.0,52.23,52.28,51.67,51.87,34286.0
2021-03-08 15:00:00,51.79,51.8,51.21,51.49,29886.0,51.79,51.8,51.21,51.49,29886.0
2021-03-08 15:30:00,51.41,51.53,51.12,51.12,123181.0,51.41,51.53,51.12,51.12,123181.0
2021-03-09 09:30:00,52.62,53.44,51.88,53.34,41969.0,52.62,53.44,51.88,53.34,41969.0
2021-03-09 10:00:00,53.42,53.5,52.92,52.94,26080.0,53.42,53.5,52.92,52.94,26080.0
2021-03-09 10:30:00,52.99,53.15,52.73,52.89,24381.0,52.99,53.15,52.73,52.89,24381.0
2021-03-09 11:00:00,52.84,53.12,52.55,52.55,17196.0,52.84,53.12,52.55,52.55,17196.0
2021-03-09 11:30:00,52.54,52.67,52.18,52.19,13070.0,52.54,52.67,52.18,52.19,13070.0
2021-03-09 12:00:00,52.22,52.43,51.96,52.02,26634.0,52.22,52.43,51.96,52.02,26634.0
2021-03-09 12:30:00,52.03,52.33,51.96,52.33,12988.0,52.03,52.33,51.96,52.33,12988.0
2021-03-09 13:00:00,52.23,52.46,52.2,52.4,18384.0,52.23,52.46,52.2,52.4,18384.0
2021-03-09 13:30:00,52.31,52.52,52.22,52.36,11426.0,52.31,52.52,52.22,52.36,11426.0
2021-03-09 14:00:00,52.4,52.79,52.3,52.35,36411.0,52.4,52.79,52.3,52.35,36411.0
2021-03-09 14:30:00,52.33,52.68,52.33,52.64,20781.0,52.33,52.68,52.33,52.64,20781.0
2021-03-09 15:00:00,52.64,52.72,52.55,52.59,34892.0,52.64,52.72,52.55,52.59,34892.0
2021-03-09 15:30:00,52.59,52.67,52.08,52.23,83107.0,52.59,52.67,52.08,52.23,83107.0
2021-03-10 09:30:00,52.53,53.07,52.22,52.48,41871.0,52.53,53.07,52.22,52.48,41871.0
2021-03-10 10:00:00,52.71,52.93,51.96,52.0,23647.0,52.71,52.93,51.96,52.0,23647.0
2021-03-10 10:30:00,52.05,52.15,51.13,51.38,84056.0,52.05,52.15,51.13,51.38,84056.0
2021-03-10 11:00:00,51.37,51.7,51.26,51.62,39133.0,51.37,51.7,51.26,51.62,39133.0
2021-03-10 11:30:00,51.65,52.72,51.46,52.39,214294.0,51.65,52.72,51.46,52.39,214294.0
2021-03-10 12:00:00,52.35,52.47,51.81,52.07,88335.0,52.35,52.47,51.81,52.07,88335.0
2021-03-10 12:30:00,52.11,52.44,52.08,52.24,63258.0,52.11,52.44,52.08,52.24,63258.0
2021-03-10 13:00:00,52.21,52.59,52.06,52.56,32780.0,52.21,52.59,52.06,52.56,32780.0
2021-03-10 13:30:00,52.55,52.55,52.11,52.3,28104.0,52.55,52.55,52.11,52.3,28104.0
2021-03-10 14:00:00,52.29,52.39,52.17,52.3,26195.0,52.29,52.39,52.17,52.3,26195.0
2021-03-10 14:30:00,52.3,52.56,52.29,52.52,13350.0,52.3,52.56,52.29,52.52,13350.0
2021-03-10 15:00:00,52.51,52.56,52.17,52.2,33054.0,52.51,52.56,52.17,52.2,33054.0
2021-03-10 15:30:00,52.21,52.23,51.67,51.86,114636.0,52.21,52.23,51.67,51.86,114636.0
2021-03-11 09:30:00,52.52,52.75,52.05,52.54,31567.0,52.52,52.75,52.05,52.54,31567.0
2021-03-11 10:00:00,52.48,52.64,51.91,52.13,33458.0,52.48,52.64,51.91,52.13,33458.0
2021-03-11 10:30:00,52.23,52.47,52.15,52.47,21268.0,52.23,52.47,52.15,52.47,21268.0
2021-03-11 11:00:00,52.48,52.6,52.4,52.44,17016.0,52.48,52.6,52.4,52.44,17016.0
2021-03-11 11:30:00,52.47,52.95,52.43,52.74,54809.0,52.47,52.95,52.43,52.74,54809.0
2021-03-11 12:00:00,52.7,52.73,52.45,52.69,16089.0,52.7,52.73,52.45,52.69,16089.0
2021-03-11 12:30:00,52.68,52.77,52.55,52.76,65603.0,52.68,52.77,52.55,52.76,65603.0
2021-03-11 13:00:00,52.79,53.36,52.75,53.23,29411.0,52.79,53.36,52.75,53.23,29411.0
2021-03-11 13:30:00,53.23,53.49,53.12,53.23,17260.0,53.23,53.49,53.12,53.23,17260.0
2021-03-11 14:00:00,53.28,53.36,53.08,53.12,9974.0,53.28,53.36,53.08,53.12,9974.0
2021-03-11 14:30:00,53.14,53.17,53.05,53.09,12847.0,53.14,53.17,53.05,53.09,12847.0
2021-03-11 15:00:00,53.09,53.52,53.06,53.49,59584.0,53.09,53.52,53.06,53.49,59584.0
2021-03-11 15:30:00,53.48,53.53,53.24,53.4,87203.0,53.48,53.53,53.24,53.4,87203.0
2021-03-12 09:30:00,53.45,53.93,52.83,53.41,45878.0,53.45,53.93,52.83,53.41,45878.0
2021-03-12 10:00:00,53.41,53.69,53.23,53.4,43746.0,53.41,53.69,53.23,53.4,43746.0
2021-03-12 10:30:00,53.38,53.62,53.0,53.05,38233.0,53.38,53.62,53.0,53.05,38233.0
2021-03-12 11:00:00,53.09,53.28,52.93,53.04,111633.0,53.09,53.28,52.93,53.04,111633.0
2021-03-12 11:30:00,53.06,53.27,52.93,53.0,14749.0,53.06,53.27,52.93,53.0,14749.0
2021-03-12 12:00:00,52.94,53.11,52.81,52.98,13468.0,52.94,53.11,52.81,52.98,13468.0
2021-03-12 12:30:00,52.95,53.11,52.91,53.07,13475.0,52.95,53.11,52.91,53.07,13475.0
2021-03-12 13:00:00,53.07,53.29,53.04,53.11,13446.0,53.07,53.29,53.04,53.11,13446.0
2021-03-12 13:30:00,53.17,53.25,52.97,53.0,13706.0,53.17,53.25,52.97,53.0,13706.0
2021-03-12 14:00:00,53.02,53.06,52.24,52.35,49240.0,53.02,53.06,52.24,52.35,49240.0
2021-03-12 14:30:00,52.33,52.41,52.16,52.3,44409.0,52.33,52.41,52.16,52.3,44409.0
2021-03-12 15:00:00,52.28,52.73,52.2,52.66,42467.0,52.28,52.73,52.2,52.66,42467.0
2021-03-12 15:30:00,52.68,53.23,52.68,52.97,76082.0,52.68,53.23,52.68,52.97,76082.0
2021-03-15 09:30:00,53.37,53.99,53.05,53.76,21830.0,53.37,53.99,53.05,53.76,21830.0
2021-03-15 10:00:00,53.86,54.41,53.76,54.06,38731.0,53.86,54.41,53.76,54.06,38731.0
2021-03-15 10:30:00,54.09,54.09,53.75,53.88,19226.0,54.09,54.09,53.75,53.88,19226.0
2021-03-15 11:00:00,53.94,54.14,53.7,53.79,12786.0,53.94,54.14,53.7,53.79,12786.0
2021-03-15 11:30:00,53.75,54.04,53.67,54.0,12503.0,53.75,54.04,53.67,54.0,12503.0
2021-03-15 12:00:00,53.93,54.2,53.91,54.11,10530.0,53.93,54.2,53.91,54.11,10530.0
2021-03-15 12:30:00,54.15,54.32,54.06,54.25,10775.0,54.15,54.32,54.06,54.25,10775.0
2021-03-15 13:00:00,54.24,54.32,54.16,54.22,13020.0,54.24,54.32,54.16,54.22,13020.0
2021-03-15 13:30:00,54.21,54.46,54.21,54.36,18288.0,54.21,54.46,54.21,54.36,18288.0
2021-03-15 14:00:00,54.36,54.59,54.33,54.58,20984.0,54.36,54.59,54.33,54.58,20984.0
2021-03-15 14:30:00,54.57,54.82,54.56,54.66,20419.0,54.57,54.82,54.56,54.66,20419.0
2021-03-15 15:00:00,54.63,54.67,54.4,54.46,54331.0,54.63,54.67,54.4,54.46,54331.0
2021-03-15 15:30:00,54.44,54.63,54.38,54.6,101783.0,54.44,54.63,54.38,54.6,101783.0
2021-03-16 09:30:00,55.04,55.15,54.23,54.51,34307.0,55.04,55.15,54.23,54.51,34307.0
2021-03-16 10:00:00,54.48,54.62,54.1,54.6,19017.0,54.48,54.62,54.1,54.6,19017.0
2021-03-16 10:30:00,54.64,55.18,54.58,55.12,86149.0,54.64,55.18,54.58,55.12,86149.0
2021-03-16 11:00:00,55.09,55.39,55.02,55.14,34145.0,55.09,55.39,55.02,55.14,34145.0
2021-03-16 11:30:00,55.14,55.22,55.0,55.11,55399.0,55.14,55.22,55.0,55.11,55399.0
2021-03-16 12:00:00,55.08,55.18,54.95,54.99,127087.0,55.08,55.18,54.95,54.99,127087.0
2021-03-16 12:30:00,55.01,55.13,54.39,54.53,78762.0,55.01,55.13,54.39,54.53,78762.0
2021-03-16 13:00:00,54.52,54.85,54.37,54.37,57334.0,54.52,54.85,54.37,54.37,57334.0
2021-03-16 13:30:00,54.36,54.38,54.27,54.32,51939.0,54.36,54.38,54.27,54.32,51939.0
2021-03-16 14:00:00,54.33,54.42,53.7,53.74,54932.0,54.33,54.42,53.7,53.74,54932.0
2021-03-16 14:30:00,53.72,53.9,53.59,53.88,23427.0,53.72,53.9,53.59,53.88,23427.0
2021-03-16 15:00:00,53.91,54.1,53.74,54.04,26841.0,53.91,54.1,53.74,54.04,26841.0
2021-03-16 15:30:00,54.07,54.61,54.06,54.29,182027.0,54.07,54.61,54.06,54.29,182027.0
2021-03-17 09:30:00,53.64,54.15,53.28,54.0,49005.0,53.64,54.15,53.28,54.0,49005.0
2021-03-17 10:00:00,54.01,54.03,53.51,53.83,17848.0,54.01,54.03,53.51,53.83,17848.0
2021-03-17 10:30:00,53.77,53.93,53.19,53.58,43265.0,53.77,53.93,53.19,53.58,43265.0
2021-03-17 11:00:00,53.57,53.63,53.25,53.58,10743.0,53.57,53.63,53.25,53.58,10743.0
2021-03-17 11:30:00,53.53,53.63,53.4,53.41,11089.0,53.53,53.63,53.4,53.41,11089.0
2021-03-17 12:00:00,53.39,53.43,53.2,53.32,9358.0,53.39,53.43,53.2,53.32,9358.0
2021-03-17 12:30:00,53.3,53.35,53.1,53.25,13633.0,53.3,53.35,53.1,53.25,13633.0
2021-03-17 13:00:00,53.23,53.6,53.12,53.59,20097.0,53.23,53.6,53.12,53.59,20097.0
2021-03-17 13:30:00,53.59,53.61,53.21,53.26,44854.0,53.59,53.61,53.21,53.26,44854.0
2021-03-17 14:00:00,53.33,53.8,53.32,53.37,49833.0,53.33,53.8,53.32,53.37,49833.0
2021-03-17 14:30:00,53.31,53.89,53.3,53.61,49028.0,53.31,53.89,53.3,53.61,49028.0
2021-03-17 15:00:00,53.63,53.78,53.52,53.59,42654.0,53.63,53.78,53.52,53.59,42654.0
2021-03-17 15:30:00,53.53,53.59,53.14,53.35,183285.0,53.53,53.59,53.14,53.35,183285.0
2021-03-18 09:30:00,53.0,53.36,52.48,53.22,39283.0,53.0,53.36,52.48,53.22,39283.0
2021-03-18 10:00:00,53.12,53.28,52.79,53.21,11108.0,53.12,53.28,52.79,53.21,11108.0
2021-03-18 10:30:00,53.16,53.35,52.99,53.24,21083.0,53.16,53.35,52.99,53.24,21083.0
2021-03-18 11:00:00,53.29,53.9,53.27,53.78,22246.0,53.29,53.9,53.27,53.78,22246.0
2021-03-18 11:30:00,53.67,54.24,53.61,53.71,34251.0,53.67,54.24,53.61,53.71,34251.0
2021-03-18 12:00:00,53.74,53.87,53.61,53.65,29170.0,53.74,53.87,53.61,53.65,29170.0
2021-03-18 12:30:00,53.7,53.71,53.46,53.53,17775.0,53.7,53.71,53.46,53.53,17775.0
2021-03-18 13:00:00,53.53,53.77,53.5,53.77,15400.0,53.53,53.77,53.5,53.77,15400.0
2021-03-18 13:30:00,53.82,53.94,53.69,53.91,11875.0,53.82,53.94,53.69,53.91,11875.0
2021-03-18 14:00:00,53.87,53.87,53.35,53.39,32819.0,53.87,53.87,53.35,53.39,32819.0
2021-03-18 14:30:00,53.36,53.36,53.12,53.22,16790.0,53.36,53.36,53.12,53.22,16790.0
2021-03-18 15:00:00,53.25,53.44,53.15,53.36,32858.0,53.25,53.44,53.15,53.36,32858.0
2021-03-18 15:30:00,53.39,53.44,52.64,52.73,139173.0,53.39,53.44,52.64,52.73,139173.0
2021-03-19 09:30:00,52.77,53.69,52.77,53.55,45872.0,52.77,53.69,52.77,53.55,45872.0
2021-03-19 10:00:00,53.47,53.53,52.8,53.22,25790.0,53.47,53.53,52.8,53.22,25790.0
2021-03-19 10:30:00,53.22,53.79,53.07,53.79,26822.0,53.22,53.79,53.07,53.79,26822.0
2021-03-19 11:00:00,53.81,54.05,53.66,53.87,24804.0,53.81,54.05,53.66,53.87,24804.0
2021-03-19 11:30:00,53.88,54.03,53.55,53.61,18965.0,53.88,54.03,53.55,53.61,18965.0
2021-03-19 12:00:00,53.73,53.87,53.55,53.66,14960.0,53.73,53.87,53.55,53.66,14960.0
2021-03-19 12:30:00,53.68,54.0,53.54,53.99,14215.0,53.68,54.0,53.54,53.99,14215.0
2021-03-19 13:00:00,53.95,53.95,53.69,53.81,15604.0,53.95,53.95,53.69,53.81,15604.0
2021-03-19 13:30:00,53.85,54.05,53.77,53.84,18545.0,53.85,54.05,53.77,53.84,18545.0
2021-03-19 14:00:00,53.83,54.01,53.47,53.59,32205.0,53.83,54.01,53.47,53.59,32205.0
2021-03-19 14:30:00,53.64,53.83,53.57,53.79,15128.0,53.64,53.83,53.57,53.79,15128.0
2021-03-19 15:00:00,53.8,54.03,53.7,54.0,20324.0,53.8,54.03,53.7,54.0,20324.0
2021-03-19 15:30:00,54.03,54.77,53.67,54.18,263144.0,54.03,54.77,53.67,54.18,263144.0
2021-03-22 09:30:00,54.6,55.09,54.5,54.93,34344.0,54.6,55.09,54.5,54.93,34344.0
2021-03-22 10:00:00,55.01,55.42,54.76,55.24,23606.0,55.01,55.42,54.76,55.24,23606.0
2021-03-22 10:30:00,55.38,55.54,54.99,55.39,19666.0,55.38,55.54,54.99,55.39,19666.0
2021-03-22 11:00:00,55.39,55.71,55.27,55.42,18897.0,55.39,55.71,55.27,55.42,18897.0
2021-03-22 11:30:00,55.43,55.88,55.43,55.74,23185.0,55.43,55.88,55.43,55.74,23185.0
2021-03-22 12:00:00,55.75,55.87,55.47,55.6,23253.0,55.75,55.87,55.47,55.6,23253.0
2021-03-22 12:30:00,55.61,55.96,55.57,55.78,22832.0,55.61,55.96,55.57,55.78,22832.0
2021-03-22 13:00:00,55.82,55.82,55.37,55.5,40560.0,55.82,55.82,55.37,55.5,40560.0
2021-03-22 13:30:00,55.53,55.76,55.49,55.58,24823.0,55.53,55.76,55.49,55.58,24823.0
2021-03-22 14:00:00,55.59,55.6,55.42,55.56,38355.0,55.59,55.6,55.42,55.56,38355.0
2021-03-22 14:30:00,55.63,55.69,55.49,55.6,36598.0,55.63,55.69,55.49,55.6,36598.0
2021-03-22 15:00:00,55.6,55.63,55.34,55.46,30341.0,55.6,55.63,55.34,55.46,30341.0
2021-03-22 15:30:00,55.49,55.68,55.4,55.68,143139.0,55.49,55.68,55.4,55.68,143139.0
2021-03-23 09:30:00,45.09,47.24,44.98,45.82,1506964.0,45.09,47.24,44.98,45.82,1506964.0
2021-03-23 10:00:00,45.82,47.2,45.36,45.78,867103.0,45.82,47.2,45.36,45.78,867103.0
2021-03-23 10:30:00,45.78,46.44,45.25,45.73,336331.0,45.78,46.44,45.25,45.73,336331.0
2021-03-23 11:00:00,45.73,46.16,45.02,45.12,371741.0,45.73,46.16,45.02,45.12,371741.0
2021-03-23 11:30:00,45.1,45.42,44.99,45.21,319202.0,45.1,45.42,44.99,45.21,319202.0
2021-03-23 12:00:00,45.17,46.11,45.15,45.34,349981.0,45.17,46.11,45.15,45.34,349981.0
2021-03-23 12:30:00,45.34,45.78,45.24,45.53,175601.0,45.34,45.78,45.24,45.53,175601.0
2021-03-23 13:00:00,45.53,45.53,44.98,45.01,362254.0,45.53,45.53,44.98,45.01,362254.0
2021-03-23 13:30:00,45.01,45.02,44.29,44.38,355102.0,45.01,45.02,44.29,44.38,355102.0
2021-03-23 14:00:00,44.38,44.39,43.71,44.01,337208.0,44.38,44.39,43.71,44.01,337208.0
2021-03-23 14:30:00,44.04,44.11,43.35,43.62,426588.0,44.04,44.11,43.35,43.62,426588.0
2021-03-23 15:00:00,43.62,43.69,42.9,43.11,506475.0,43.62,43.69,42.9,43.11,506475.0
2021-03-23 15:30:00,43.09,43.82,42.91,43.54,1252471.0,43.09,43.82,42.91,43.54,1252471.0
2021-03-24 09:30:00,44.01,45.11,43.81,44.48,496689.0,44.01,45.11,43.81,44.48,496689.0
2021-03-24 10:00:00,44.45,44.78,43.63,44.08,183320.0,44.45,44.78,43.63,44.08,183320.0
2021-03-24 10:30:00,44.08,44.74,44.05,44.48,214140.0,44.08,44.74,44.05,44.48,214140.0
2021-03-24 11:00:00,44.5,44.68,44.02,44.1,102822.0,44.5,44.68,44.02,44.1,102822.0
2021-03-24 11:30:00,44.08,44.7,43.94,44.05,156898.0,44.08,44.7,43.94,44.05,156898.0
2021-03-24 12:00:00,44.04,44.37,44.0,44.29,112310.0,44.04,44.37,44.0,44.29,112310.0
2021-03-24 12:30:00,44.31,44.32,43.81,44.14,139234.0,44.31,44.32,43.81,44.14,139234.0
2021-03-24 13:00:00,44.13,44.27,43.85,44.16,96185.0,44.13,44.27,43.85,44.16,96185.0
2021-03-24 13:30:00,44.17,44.4,44.02,44.27,124973.0,44.17,44.4,44.02,44.27,124973.0
2021-03-24 14:00:00,44.22,44.38,43.98,43.98,160404.0,44.22,44.38,43.98,43.98,160404.0
2021-03-24 14:30:00,43.97,43.97,43.6,43.62,136004.0,43.97,43.97,43.6,43.62,136004.0
2021-03-24 15:00:00,43.63,43.87,43.15,43.49,311275.0,43.63,43.87,43.15,43.49,311275.0
2021-03-24 15:30:00,43.48,43.72,43.24,43.25,418254.0,43.48,43.72,43.24,43.25,418254.0
2021-03-25 09:30:00,42.79,43.12,42.1,42.25,116461.0,42.79,43.12,42.1,42.25,116461.0
2021-03-25 10:00:00,42.2,42.72,42.13,42.18,58330.0,42.2,42.72,42.13,42.18,58330.0
2021-03-25 10:30:00,42.16,42.22,41.42,41.62,117995.0,42.16,42.22,41.42,41.62,117995.0
2021-03-25 11:00:00,41.64,42.43,41.6,42.15,82894.0,41.64,42.43,41.6,42.15,82894.0
2021-03-25 11:30:00,42.19,42.69,42.16,42.66,49313.0,42.19,42.69,42.16,42.66,49313.0
2021-03-25 12:00:00,42.6,42.98,42.6,42.89,55630.0,42.6,42.98,42.6,42.89,55630.0
2021-03-25 12:30:00,42.88,42.9,42.38,42.39,38228.0,42.88,42.9,42.38,42.39,38228.0
2021-03-25 13:00:00,42.36,42.61,42.28,42.41,31828.0,42.36,42.61,42.28,42.41,31828.0
2021-03-25 13:30:00,42.44,42.48,42.03,42.18,46376.0,42.44,42.48,42.03,42.18,46376.0
2021-03-25 14:00:00,42.2,42.36,42.06,42.1,41153.0,42.2,42.36,42.06,42.1,41153.0
2021-03-25 14:30:00,42.13,42.37,42.01,42.25,37459.0,42.13,42.37,42.01,42.25,37459.0
2021-03-25 15:00:00,42.26,42.48,42.19,42.46,47965.0,42.26,42.48,42.19,42.46,47965.0
2021-03-25 15:30:00,42.47,42.57,42.33,42.55,156620.0,42.47,42.57,42.33,42.55,156620.0
2021-03-26 09:30:00,42.77,42.99,41.88,42.16,59993.0,42.77,42.99,41.88,42.16,59993.0
2021-03-26 10:00:00,42.23,42.58,42.11,42.34,39557.0,42.23,42.58,42.11,42.34,39557.0
2021-03-26 10:30:00,42.3,42.68,42.3,42.5,33222.0,42.3,42.68,42.3,42.5,33222.0
2021-03-26 11:00:00,42.41,42.55,41.82,41.9,81403.0,42.41,42.55,41.82,41.9,81403.0
2021-03-26 11:30:00,41.92,42.44,41.7,42.32,46697.0,41.92,42.44,41.7,42.32,46697.0
2021-03-26 12:00:00,42.37,42.72,42.31,42.71,29091.0,42.37,42.72,42.31,42.71,29091.0
2021-03-26 12:30:00,42.7,42.81,42.24,42.32,34939.0,42.7,42.81,42.24,42.32,34939.0
2021-03-26 13:00:00,42.34,42.5,42.32,42.42,26606.0,42.34,42.5,42.32,42.42,26606.0
2021-03-26 13:30:00,42.48,42.49,42.03,42.18,25829.0,42.48,42.49,42.03,42.18,25829.0
2021-03-26 14:00:00,42.25,42.3,41.83,42.21,42832.0,42.25,42.3,41.83,42.21,42832.0
2021-03-26 14:30:00,42.15,42.48,41.92,42.47,29199.0,42.15,42.48,41.92,42.47,29199.0
2021-03-26 15:00:00,42.43,42.59,42.26,42.59,41544.0,42.43,42.59,42.26,42.59,41544.0
2021-03-26 15:30:00,42.64,43.07,42.56,42.95,153408.0,42.64,43.07,42.56,42.95,153408.0
2021-03-29 09:30:00,45.76,47.0,45.17,45.98,555148.0,45.76,47.0,45.17,45.98,555148.0
2021-03-29 10:00:00,46.0,46.33,45.61,45.63,134031.0,46.0,46.33,45.61,45.63,134031.0
2021-03-29 10:30:00,45.63,45.93,45.53,45.65,98649.0,45.63,45.93,45.53,45.65,98649.0
2021-03-29 11:00:00,45.55,45.55,45.03,45.41,64520.0,45.55,45.55,45.03,45.41,64520.0
2021-03-29 11:30:00,45.42,45.95,45.41,45.83,97740.0,45.42,45.95,45.41,45.83,97740.0
2021-03-29 12:00:00,45.79,45.89,45.29,45.48,69654.0,45.79,45.89,45.29,45.48,69654.0
2021-03-29 12:30:00,45.44,46.26,45.44,46.15,87266.0,45.44,46.26,45.44,46.15,87266.0
2021-03-29 13:00:00,46.16,46.48,46.0,46.11,73121.0,46.16,46.48,46.0,46.11,73121.0
2021-03-29 13:30:00,46.07,46.53,45.74,45.84,127799.0,46.07,46.53,45.74,45.84,127799.0
2021-03-29 14:00:00,45.83,45.83,45.36,45.58,69257.0,45.83,45.83,45.36,45.58,69257.0
2021-03-29 14:30:00,45.53,45.55,44.82,44.85,66444.0,45.53,45.55,44.82,44.85,66444.0
2021-03-29 15:00:00,44.88,45.33,44.85,44.85,66370.0,44.88,45.33,44.85,44.85,66370.0
2021-03-29 15:30:00,44.86,45.04,44.78,44.92,210127.0,44.86,45.04,44.78,44.92,210127.0
2021-03-30 09:30:00,44.21,44.41,43.5,44.36,51042.0,44.21,44.41,43.5,44.36,51042.0
2021-03-30 10:00:00,44.3,45.25,44.28,45.0,69811.0,44.3,45.25,44.28,45.0,69811.0
2021-03-30 10:30:00,45.04,45.64,44.96,45.64,51488.0,45.04,45.64,44.96,45.64,51488.0
2021-03-30 11:00:00,45.65,46.0,45.27,45.32,28863.0,45.65,46.0,45.27,45.32,28863.0
2021-03-30 11:30:00,45.26,45.63,44.83,44.95,34484.0,45.26,45.63,44.83,44.95,34484.0
2021-03-30 12:00:00,44.84,44.94,44.75,44.85,28769.0,44.84,44.94,44.75,44.85,28769.0
2021-03-30 12:30:00,44.85,44.99,44.58,44.61,34773.0,44.85,44.99,44.58,44.61,34773.0
2021-03-30 13:00:00,44.66,44.72,44.5,44.72,24406.0,44.66,44.72,44.5,44.72,24406.0
2021-03-30 13:30:00,44.77,44.77,44.37,44.37,28944.0,44.77,44.77,44.37,44.37,28944.0
2021-03-30 14:00:00,44.35,44.73,44.32,44.66,22213.0,44.35,44.73,44.32,44.66,22213.0
2021-03-30 14:30:00,44.69,45.04,44.68,44.98,29707.0,44.69,45.04,44.68,44.98,29707.0
2021-03-30 15:00:00,44.95,45.15,44.79,44.98,44478.0,44.95,45.15,44.79,44.98,44478.0
2021-03-30 15:30:00,44.95,45.06,44.5,44.7,189586.0,44.95,45.06,44.5,44.7,189586.0
2021-03-31 09:30:00,44.91,45.28,44.62,44.71,73908.0,44.91,45.28,44.62,44.71,73908.0
2021-03-31 10:00:00,44.78,44.86,44.63,44.65,52856.0,44.78,44.86,44.63,44.65,52856.0
2021-03-31 10:30:00,44.63,44.85,44.52,44.7,30093.0,44.63,44.85,44.52,44.7,30093.0
2021-03-31 11:00:00,44.68,45.16,44.53,45.01,45935.0,44.68,45.16,44.53,45.01,45935.0
2021-03-31 11:30:00,45.05,45.14,44.72,44.77,31596.0,45.05,45.14,44.72,44.77,31596.0
2021-03-31 12:00:00,44.82,44.98,44.8,44.92,12308.0,44.82,44.98,44.8,44.92,12308.0
2021-03-31 12:30:00,44.88,45.04,44.63,44.66,20420.0,44.88,45.04,44.63,44.66,20420.0
2021-03-31 13:00:00,44.66,45.3,44.66,45.25,29056.0,44.66,45.3,44.66,45.25,29056.0
2021-03-31 13:30:00,45.26,45.35,44.98,44.98,38490.0,45.26,45.35,44.98,44.98,38490.0
2021-03-31 14:00:00,44.98,45.26,44.9,45.15,16248.0,44.98,45.26,44.9,45.15,16248.0
2021-03-31 14:30:00,45.22,45.24,44.9,45.24,45349.0,45.22,45.24,44.9,45.24,45349.0
2021-03-31 15:00:00,45.21,45.38,45.17,45.18,36861.0,45.21,45.38,45.17,45.18,36861.0
2021-03-31 15:30:00,45.21,45.33,44.88,44.96,134043.0,45.21,45.33,44.88,44.96,134043.0
2021-04-01 09:30:00,45.4,46.24,44.71,45.72,73513.0,45.4,46.24,44.71,45.72,73513.0
2021-04-01 10:00:00,45.85,46.46,45.85,46.28,62067.0,45.85,46.46,45.85,46.28,62067.0
2021-04-01 10:30:00,46.3,46.38,45.69,45.88,41701.0,46.3,46.38,45.69,45.88,41701.0
2021-04-01 11:00:00,45.87,45.99,45.55,45.83,47491.0,45.87,45.99,45.55,45.83,47491.0
2021-04-01 11:30:00,45.88,45.93,45.57,45.72,34409.0,45.88,45.93,45.57,45.72,34409.0
2021-04-01 12:00:00,45.71,45.95,45.68,45.77,48261.0,45.71,45.95,45.68,45.77,48261.0
2021-04-01 12:30:00,45.74,45.81,45.54,45.61,28338.0,45.74,45.81,45.54,45.61,28338.0
2021-04-01 13:00:00,45.62,45.8,45.5,45.54,34889.0,45.62,45.8,45.5,45.54,34889.0
2021-04-01 13:30:00,45.57,45.75,45.54,45.6,45615.0,45.57,45.75,45.54,45.6,45615.0
2021-04-01 14:00:00,45.6,45.6,45.35,45.4,32031.0,45.6,45.6,45.35,45.4,32031.0
2021-04-01 14:30:00,45.38,45.51,45.23,45.26,53684.0,45.38,45.51,45.23,45.26,53684.0
2021-04-01 15:00:00,45.26,45.26,45.04,45.17,40842.0,45.26,45.26,45.04,45.17,40842.0
2021-04-01 15:30:00,45.14,45.27,44.91,45.06,200283.0,45.14,45.27,44.91,45.06,200283.0
2021-04-05 09:30:00,45.32,45.91,45.26,45.8,53737.0,45.32,45.91,45.26,45.8,53737.0
2021-04-05 10:00:00,45.75,46.06,45.66,46.03,38082.0,45.75,46.06,45.66,46.03,38082.0
2021-04-05 10:30:00,46.05,46.05,45.54,45.58,23931.0,46.05,46.05,45.54,45.58,23931.0
2021-04-05 11:00:00,45.55,45.73,45.32,45.32,47482.0,45.55,45.73,45.32,45.32,47482.0
2021-04-05 11:30:00,45.37,45.51,45.26,45.43,32606.0,45.37,45.51,45.26,45.43,32606.0
2021-04-05 12:00:00,45.38,45.52,45.16,45.22,40959.0,45.38,45.52,45.16,45.22,40959.0
2021-04-05 12:30:00,45.22,45.61,45.22,45.54,29698.0,45.22,45.61,45.22,45.54,29698.0
2021-04-05 13:00:00,45.54,45.84,45.53,45.78,26004.0,45.54,45.84,45.53,45.78,26004.0
2021-04-05 13:30:00,45.77,46.0,45.76,45.96,31576.0,45.77,46.0,45.76,45.96,31576.0
2021-04-05 14:00:00,45.99,46.27,45.96,46.05,35231.0,45.99,46.27,45.96,46.05,35231.0
2021-04-05 14:30:00,46.05,46.27,46.0,46.16,25928.0,46.05,46.27,46.0,46.16,25928.0
2021-04-05 15:00:00,46.19,46.39,46.16,46.38,105552.0,46.19,46.39,46.16,46.38,105552.0
2021-04-05 15:30:00,46.35,46.96,46.35,46.95,238622.0,46.35,46.96,46.35,46.95,238622.0
2021-04-06 09:30:00,46.9,47.82,46.7,47.82,64935.0,46.9,47.82,46.7,47.82,64935.0
2021-04-06 10:00:00,47.81,47.85,47.01,47.43,149874.0,47.81,47.85,47.01,47.43,149874.0
2021-04-06 10:30:00,47.43,47.59,47.31,47.52,28830.0,47.43,47.59,47.31,47.52,28830.0
2021-04-06 11:00:00,47.52,47.56,47.35,47.41,60340.0,47.52,47.56,47.35,47.41,60340.0
2021-04-06 11:30:00,47.43,47.87,47.34,47.68,77818.0,47.43,47.87,47.34,47.68,77818.0
2021-04-06 12:00:00,47.76,47.76,47.46,47.48,20970.0,47.76,47.76,47.46,47.48,20970.0
2021-04-06 12:30:00,47.49,47.53,47.4,47.45,38490.0,47.49,47.53,47.4,47.45,38490.0
2021-04-06 13:00:00,47.45,47.5,47.24,47.45,49319.0,47.45,47.5,47.24,47.45,49319.0
2021-04-06 13:30:00,47.41,47.48,47.32,47.37,24650.0,47.41,47.48,47.32,47.37,24650.0
2021-04-06 14:00:00,47.34,47.41,47.23,47.27,32610.0,47.34,47.41,47.23,47.27,32610.0
2021-04-06 14:30:00,47.29,47.32,47.19,47.25,30592.0,47.29,47.32,47.19,47.25,30592.0
2021-04-06 15:00:00,47.26,47.32,47.11,47.27,67972.0,47.26,47.32,47.11,47.27,67972.0
2021-04-06 15:30:00,47.25,47.3,47.08,47.25,251320.0,47.25,47.3,47.08,47.25,251320.0
2021-04-07 09:30:00,44.37,45.43,44.37,45.27,352360.0,44.37,45.43,44.37,45.27,352360.0
2021-04-07 10:00:00,45.27,46.15,45.23,45.47,204532.0,45.27,46.15,45.23,45.47,204532.0
2021-04-07 10:30:00,45.42,45.52,45.04,45.1,176469.0,45.42,45.52,45.04,45.1,176469.0
2021-04-07 11:00:00,45.09,45.69,45.08,45.59,113611.0,45.09,45.69,45.08,45.59,113611.0
2021-04-07 11:30:00,45.56,45.67,45.06,45.07,120012.0,45.56,45.67,45.06,45.07,120012.0
2021-04-07 12:00:00,45.07,45.19,44.94,45.05,131553.0,45.07,45.19,44.94,45.05,131553.0
2021-04-07 12:30:00,45.01,45.5,45.01,45.41,97314.0,45.01,45.5,45.01,45.41,97314.0
2021-04-07 13:00:00,45.41,45.56,45.11,45.28,112769.0,45.41,45.56,45.11,45.28,112769.0
2021-04-07 13:30:00,45.27,45.54,45.24,45.25,89130.0,45.27,45.54,45.24,45.25,89130.0
2021-04-07 14:00:00,45.23,45.39,44.95,44.98,212801.0,45.23,45.39,44.95,44.98,212801.0
2021-04-07 14:30:00,44.95,44.98,44.53,44.62,209795.0,44.95,44.98,44.53,44.62,209795.0
2021-04-07 15:00:00,44.62,44.69,44.01,44.08,269044.0,44.62,44.69,44.01,44.08,269044.0
2021-04-07 15:30:00,44.06,44.3,43.5,43.64,805242.0,44.06,44.3,43.5,43.64,805242.0
2021-04-08 09:30:00,43.54,43.71,42.86,43.56,464744.0,43.54,43.71,42.86,43.56,464744.0
2021-04-08 10:00:00,43.56,43.64,43.34,43.41,137805.0,43.56,43.64,43.34,43.41,137805.0
2021-04-08 10:30:00,43.42,43.46,43.21,43.34,63709.0,43.42,43.46,43.21,43.34,63709.0
2021-04-08 11:00:00,43.34,43.43,43.26,43.4,112520.0,43.34,43.43,43.26,43.4,112520.0
2021-04-08 11:30:00,43.4,43.7,43.36,43.42,114440.0,43.4,43.7,43.36,43.42,114440.0
2021-04-08 12:00:00,43.42,43.51,43.18,43.27,64758.0,43.42,43.51,43.18,43.27,64758.0
2021-04-08 12:30:00,43.22,43.4,42.98,42.99,63876.0,43.22,43.4,42.98,42.99,63876.0
2021-04-08 13:00:00,43.0,43.0,42.76,42.84,117115.0,43.0,43.0,42.76,42.84,117115.0
2021-04-08 13:30:00,42.86,42.98,42.61,42.62,96297.0,42.86,42.98,42.61,42.62,96297.0
2021-04-08 14:00:00,42.66,43.09,42.6,43.02,107844.0,42.66,43.09,42.6,43.02,107844.0
2021-04-08 14:30:00,43.02,43.13,42.86,42.93,65606.0,43.02,43.13,42.86,42.93,65606.0
2021-04-08 15:00:00,42.93,43.02,42.68,42.8,96561.0,42.93,43.02,42.68,42.8,96561.0
2021-04-08 15:30:00,42.8,42.85,42.5,42.65,354764.0,42.8,42.85,42.5,42.65,354764.0
2021-04-09 09:30:00,42.55,42.98,41.75,41.9,124370.0,42.55,42.98,41.75,41.9,124370.0
2021-04-09 10:00:00,41.86,42.18,41.67,41.93,124887.0,41.86,42.18,41.67,41.93,124887.0
2021-04-09 10:30:00,41.91,42.4,41.84,42.33,223897.0,41.91,42.4,41.84,42.33,223897.0
2021-04-09 11:00:00,42.35,42.47,42.19,42.25,150042.0,42.35,42.47,42.19,42.25,150042.0
2021-04-09 11:30:00,42.3,42.34,41.94,42.0,39046.0,42.3,42.34,41.94,42.0,39046.0
2021-04-09 12:00:00,42.03,42.1,41.8,41.82,45955.0,42.03,42.1,41.8,41.82,45955.0
2021-04-09 12:30:00,41.83,41.9,41.68,41.68,59218.0,41.83,41.9,41.68,41.68,59218.0
2021-04-09 13:00:00,41.73,41.73,41.52,41.53,58444.0,41.73,41.73,41.52,41.53,58444.0
2021-04-09 13:30:00,41.55,41.89,41.49,41.89,56037.0,41.55,41.89,41.49,41.89,56037.0
2021-04-09 14:00:00,41.89,42.32,41.84,42.12,104402.0,41.89,42.32,41.84,42.12,104402.0
2021-04-09 14:30:00,42.13,42.35,42.12,42.2,51400.0,42.13,42.35,42.12,42.2,51400.0
2021-04-09 15:00:00,42.22,42.44,42.02,42.4,56809.0,42.22,42.44,42.02,42.4,56809.0
2021-04-09 15:30:00,42.41,42.55,42.22,42.35,313253.0,42.41,42.55,42.22,42.35,313253.0
2021-04-12 09:30:00,42.1,42.1,41.17,41.27,74756.0,42.1,42.1,41.17,41.27,74756.0
2021-04-12 10:00:00,41.22,41.59,41.22,41.34,38484.0,41.22,41.59,41.22,41.34,38484.0
2021-04-12 10:30:00,41.39,41.49,41.13,41.29,50982.0,41.39,41.49,41.13,41.29,50982.0
2021-04-12 11:00:00,41.29,41.7,41.28,41.64,30804.0,41.29,41.7,41.28,41.64,30804.0
2021-04-12 11:30:00,41.62,41.72,41.29,41.38,39342.0,41.62,41.72,41.29,41.38,39342.0
2021-04-12 12:00:00,41.38,41.53,41.37,41.48,62916.0,41.38,41.53,41.37,41.48,62916.0
2021-04-12 12:30:00,41.48,41.48,41.25,41.37,68988.0,41.48,41.48,41.25,41.37,68988.0
2021-04-12 13:00:00,41.36,41.37,41.12,41.18,66574.0,41.36,41.37,41.12,41.18,66574.0
2021-04-12 13:30:00,41.16,41.2,40.95,40.97,71672.0,41.16,41.2,40.95,40.97,71672.0
2021-04-12 14:00:00,40.96,41.11,40.93,40.99,56838.0,40.96,41.11,40.93,40.99,56838.0
2021-04-12 14:30:00,41.0,41.18,40.95,41.08,45015.0,41.0,41.18,40.95,41.08,45015.0
2021-04-12 15:00:00,41.12,41.13,40.94,40.98,64700.0,41.12,41.13,40.94,40.98,64700.0
2021-04-12 15:30:00,40.97,41.06,40.76,40.9,178339.0,40.97,41.06,40.76,40.9,178339.0
2021-04-13 09:30:00,40.71,41.32,40.69,41.0,99231.0,40.71,41.32,40.69,41.0,99231.0
2021-04-13 10:00:00,41.0,41.1,40.71,41.03,69129.0,41.0,41.1,40.71,41.03,69129.0
2021-04-13 10:30:00,41.07,41.24,40.93,41.23,43006.0,41.07,41.24,40.93,41.23,43006.0
2021-04-13 11:00:00,41.21,41.21,40.67,40.76,37768.0,41.21,41.21,40.67,40.76,37768.0
2021-04-13 11:30:00,40.77,40.88,40.69,40.8,30376.0,40.77,40.88,40.69,40.8,30376.0
2021-04-13 12:00:00,40.81,40.83,40.36,40.36,39050.0,40.81,40.83,40.36,40.36,39050.0
2021-04-13 12:30:00,40.36,40.66,40.36,40.46,45397.0,40.36,40.66,40.36,40.46,45397.0
2021-04-13 13:00:00,40.48,40.66,40.45,40.64,25651.0,40.48,40.66,40.45,40.64,25651.0
2021-04-13 13:30:00,40.64,40.66,40.52,40.52,18567.0,40.64,40.66,40.52,40.52,18567.0
2021-04-13 14:00:00,40.56,40.81,40.56,40.77,48307.0,40.56,40.81,40.56,40.77,48307.0
2021-04-13 14:30:00,40.77,41.0,40.77,40.95,29775.0,40.77,41.0,40.77,40.95,29775.0
2021-04-13 15:00:00,40.99,41.06,40.82,41.01,102569.0,40.99,41.06,40.82,41.01,102569.0
2021-04-13 15:30:00,41.02,41.11,40.93,41.08,123397.0,41.02,41.11,40.93,41.08,123397.0
2021-04-14 09:30:00,41.08,42.3,41.08,42.24,78491.0,41.08,42.3,41.08,42.24,78491.0
2021-04-14 10:00:00,42.25,42.31,41.94,42.18,68161.0,42.25,42.31,41.94,42.18,68161.0
2021-04-14 10:30:00,42.18,42.52,42.11,42.39,61890.0,42.18,42.52,42.11,42.39,61890.0
2021-04-14 11:00:00,42.4,42.53,42.33,42.38,33340.0,42.4,42.53,42.33,42.38,33340.0
2021-04-14 11:30:00,42.42,42.55,42.26,42.53,30417.0,42.42,42.55,42.26,42.53,30417.0
2021-04-14 12:00:00,42.52,42.56,42.34,42.37,22960.0,42.52,42.56,42.34,42.37,22960.0
2021-04-14 12:30:00,42.37,42.47,42.23,42.23,17484.0,42.37,42.47,42.23,42.23,17484.0
2021-04-14 13:00:00,42.23,42.38,42.16,42.16,24848.0,42.23,42.38,42.16,42.16,24848.0
2021-04-14 13:30:00,42.18,42.26,41.93,41.94,22001.0,42.18,42.26,41.93,41.94,22001.0
2021-04-14 14:00:00,41.95,42.28,41.83,42.22,24083.0,41.95,42.28,41.83,42.22,24083.0
2021-04-14 14:30:00,42.18,42.32,41.92,42.03,25398.0,42.18,42.32,41.92,42.03,25398.0
2021-04-14 15:00:00,42.03,42.05,41.68,41.95,40299.0,42.03,42.05,41.68,41.95,40299.0
2021-04-14 15:30:00,41.92,41.96,41.72,41.83,101880.0,41.92,41.96,41.72,41.83,101880.0
2021-04-15 09:30:00,41.95,42.49,41.95,42.24,68459.0,41.95,42.49,41.95,42.24,68459.0
2021-04-15 10:00:00,42.23,42.28,41.85,42.09,21893.0,42.23,42.28,41.85,42.09,21893.0
2021-04-15 10:30:00,42.12,42.36,41.94,42.26,28499.0,42.12,42.36,41.94,42.26,28499.0
2021-04-15 11:00:00,42.25,42.39,41.98,41.98,32050.0,42.25,42.39,41.98,41.98,32050.0
2021-04-15 11:30:00,41.98,42.18,41.98,42.02,17877.0,41.98,42.18,41.98,42.02,17877.0
2021-04-15 12:00:00,42.01,42.01,41.52,41.7,35806.0,42.01,42.01,41.52,41.7,35806.0
2021-04-15 12:30:00,41.65,41.75,41.21,41.36,61240.0,41.65,41.75,41.21,41.36,61240.0
2021-04-15 13:00:00,41.39,41.6,41.19,41.21,47948.0,41.39,41.6,41.19,41.21,47948.0
2021-04-15 13:30:00,41.23,41.44,41.22,41.28,45049.0,41.23,41.44,41.22,41.28,45049.0
2021-04-15 14:00:00,41.3,41.42,41.15,41.29,40656.0,41.3,41.42,41.15,41.29,40656.0
2021-04-15 14:30:00,41.3,41.36,41.25,41.29,31777.0,41.3,41.36,41.25,41.29,31777.0
2021-04-15 15:00:00,41.27,41.31,40.98,41.15,56583.0,41.27,41.31,40.98,41.15,56583.0
2021-04-15 15:30:00,41.16,41.32,40.97,41.02,168571.0,41.16,41.32,40.97,41.02,168571.0
2021-04-16 09:30:00,41.04,41.2,40.33,40.58,123995.0,41.04,41.2,40.33,40.58,123995.0
2021-04-16 10:00:00,40.57,40.61,40.21,40.21,114995.0,40.57,40.61,40.21,40.21,114995.0
2021-04-16 10:30:00,40.23,40.88,40.2,40.78,89165.0,40.23,40.88,40.2,40.78,89165.0
2021-04-16 11:00:00,40.77,41.03,40.59,40.91,80740.0,40.77,41.03,40.59,40.91,80740.0
2021-04-16 11:30:00,40.93,41.2,40.87,41.13,72512.0,40.93,41.2,40.87,41.13,72512.0
2021-04-16 12:00:00,41.13,41.27,41.04,41.25,42177.0,41.13,41.27,41.04,41.25,42177.0
2021-04-16 12:30:00,41.25,41.31,40.86,40.98,42340.0,41.25,41.31,40.86,40.98,42340.0
2021-04-16 13:00:00,40.96,40.96,40.71,40.81,39465.0,40.96,40.96,40.71,40.81,39465.0
2021-04-16 13:30:00,40.85,40.91,40.73,40.77,44243.0,40.85,40.91,40.73,40.77,44243.0
2021-04-16 14:00:00,40.8,40.97,40.77,40.96,46081.0,40.8,40.97,40.77,40.96,46081.0
2021-04-16 14:30:00,40.96,41.13,40.9,41.13,35415.0,40.96,41.13,40.9,41.13,35415.0
2021-04-16 15:00:00,41.11,41.23,40.7,41.01,131005.0,41.11,41.23,40.7,41.01,131005.0
2021-04-16 15:30:00,41.01,41.03,40.73,40.74,202119.0,41.01,41.03,40.73,40.74,202119.0
2021-04-19 09:30:00,40.82,40.92,40.26,40.33,86269.0,40.82,40.92,40.26,40.33,86269.0
2021-04-19 10:00:00,40.3,40.39,39.9,40.11,83422.0,40.3,40.39,39.9,40.11,83422.0
2021-04-19 10:30:00,40.05,40.13,39.74,39.9,36030.0,40.05,40.13,39.74,39.9,36030.0
2021-04-19 11:00:00,39.9,40.0,39.8,39.84,29730.0,39.9,40.0,39.8,39.84,29730.0
2021-04-19 11:30:00,39.84,39.88,39.63,39.76,30078.0,39.84,39.88,39.63,39.76,30078.0
2021-04-19 12:00:00,39.76,39.79,39.43,39.47,25843.0,39.76,39.79,39.43,39.47,25843.0
2021-04-19 12:30:00,39.47,39.47,39.17,39.35,50154.0,39.47,39.47,39.17,39.35,50154.0
2021-04-19 13:00:00,39.35,39.45,39.21,39.27,59172.0,39.35,39.45,39.21,39.27,59172.0
2021-04-19 13:30:00,39.27,39.35,39.22,39.33,38515.0,39.27,39.35,39.22,39.33,38515.0
2021-04-19 14:00:00,39.33,39.55,39.32,39.44,32404.0,39.33,39.55,39.32,39.44,32404.0
2021-04-19 14:30:00,39.45,39.46,39.3,39.4,48805.0,39.45,39.46,39.3,39.4,48805.0
2021-04-19 15:00:00,39.4,39.78,39.4,39.59,47763.0,39.4,39.78,39.4,39.59,47763.0
2021-04-19 15:30:00,39.61,39.99,39.47,39.93,208793.0,39.61,39.99,39.47,39.93,208793.0
2021-04-20 09:30:00,40.05,40.59,39.79,40.47,95579.0,40.05,40.59,39.79,40.47,95579.0
2021-04-20 10:00:00,40.47,40.64,40.39,40.58,68765.0,40.47,40.64,40.39,40.58,68765.0
2021-04-20 10:30:00,40.55,40.57,40.02,40.27,55605.0,40.55,40.57,40.02,40.27,55605.0
2021-04-20 11:00:00,40.22,40.4,40.06,40.11,61200.0,40.22,40.4,40.06,40.11,61200.0
2021-04-20 11:30:00,40.13,40.87,40.07,40.78,38236.0,40.13,40.87,40.07,40.78,38236.0
2021-04-20 12:00:00,40.75,41.13,40.75,40.94,26188.0,40.75,41.13,40.75,40.94,26188.0
2021-04-20 12:30:00,40.93,41.11,40.89,41.11,38090.0,40.93,41.11,40.89,41.11,38090.0
2021-04-20 13:00:00,41.08,41.13,40.65,40.69,30043.0,41.08,41.13,40.65,40.69,30043.0
2021-04-20 13:30:00,40.72,40.89,40.68,40.76,23196.0,40.72,40.89,40.68,40.76,23196.0
2021-04-20 14:00:00,40.76,40.82,40.58,40.59,25168.0,40.76,40.82,40.58,40.59,25168.0
2021-04-20 14:30:00,40.58,41.02,40.57,40.79,44187.0,40.58,41.02,40.57,40.79,44187.0
2021-04-20 15:00:00,40.81,41.09,40.81,41.09,57602.0,40.81,41.09,40.81,41.09,57602.0
2021-04-20 15:30:00,41.08,41.24,40.99,41.13,143308.0,41.08,41.24,40.99,41.13,143308.0
2021-04-21 09:30:00,40.89,41.16,40.24,40.77,74616.0,40.89,41.16,40.24,40.77,74616.0
2021-04-21 10:00:00,40.73,41.36,40.72,41.33,40197.0,40.73,41.36,40.72,41.33,40197.0
2021-04-21 10:30:00,41.34,41.67,41.24,41.42,65481.0,41.34,41.67,41.24,41.42,65481.0
2021-04-21 11:00:00,41.42,41.49,41.11,41.15,40979.0,41.42,41.49,41.11,41.15,40979.0
2021-04-21 11:30:00,41.15,41.6,41.14,41.52,31049.0,41.15,41.6,41.14,41.52,31049.0
2021-04-21 12:00:00,41.5,41.58,41.39,41.52,35066.0,41.5,41.58,41.39,41.52,35066.0
2021-04-21 12:30:00,41.53,41.6,41.4,41.42,27394.0,41.53,41.6,41.4,41.42,27394.0
2021-04-21 13:00:00,41.41,41.5,41.25,41.3,36959.0,41.41,41.5,41.25,41.3,36959.0
2021-04-21 13:30:00,41.27,41.53,41.25,41.48,22110.0,41.27,41.53,41.25,41.48,22110.0
2021-04-21 14:00:00,41.51,41.79,41.5,41.56,23669.0,41.51,41.79,41.5,41.56,23669.0
2021-04-21 14:30:00,41.55,41.56,41.12,41.23,58105.0,41.55,41.56,41.12,41.23,58105.0
2021-04-21 15:00:00,41.24,41.43,41.23,41.27,52322.0,41.24,41.43,41.23,41.27,52322.0
2021-04-21 15:30:00,41.27,41.57,41.23,41.53,204648.0,41.27,41.57,41.23,41.53,204648.0
2021-04-22 09:30:00,41.9,42.35,41.6,42.04,117545.0,41.9,42.35,41.6,42.04,117545.0
2021-04-22 10:00:00,42.02,42.48,41.9,42.35,214838.0,42.02,42.48,41.9,42.35,214838.0
2021-04-22 10:30:00,42.31,42.61,42.14,42.5,62074.0,42.31,42.61,42.14,42.5,62074.0
2021-04-22 11:00:00,42.49,42.75,42.31,42.72,71106.0,42.49,42.75,42.31,42.72,71106.0
2021-04-22 11:30:00,42.72,43.04,42.69,42.99,80735.0,42.72,43.04,42.69,42.99,80735.0
2021-04-22 12:00:00,42.99,43.02,42.34,42.45,32323.0,42.99,43.02,42.34,42.45,32323.0
2021-04-22 12:30:00,42.45,42.46,42.19,42.22,29633.0,42.45,42.46,42.19,42.22,29633.0
2021-04-22 13:00:00,42.2,42.27,41.85,42.25,55482.0,42.2,42.27,41.85,42.25,55482.0
2021-04-22 13:30:00,42.2,42.36,41.94,42.04,40688.0,42.2,42.36,41.94,42.04,40688.0
2021-04-22 14:00:00,42.04,42.28,41.91,42.19,43151.0,42.04,42.28,41.91,42.19,43151.0
2021-04-22 14:30:00,42.22,42.37,42.08,42.13,32634.0,42.22,42.37,42.08,42.13,32634.0
2021-04-22 15:00:00,42.11,42.23,41.89,42.02,58840.0,42.11,42.23,41.89,42.02,58840.0
2021-04-22 15:30:00,42.02,42.54,42.01,42.43,139871.0,42.02,42.54,42.01,42.43,139871.0
2021-04-23 09:30:00,42.61,43.53,42.52,43.2,68576.0,42.61,43.53,42.52,43.2,68576.0
2021-04-23 10:00:00,43.1,43.23,42.95,43.06,38935.0,43.1,43.23,42.95,43.06,38935.0
2021-04-23 10:30:00,43.06,43.17,42.51,42.56,31549.0,43.06,43.17,42.51,42.56,31549.0
2021-04-23 11:00:00,42.57,42.61,42.34,42.41,63810.0,42.57,42.61,42.34,42.41,63810.0
2021-04-23 11:30:00,42.41,42.61,42.39,42.55,30169.0,42.41,42.61,42.39,42.55,30169.0
2021-04-23 12:00:00,42.52,42.61,42.39,42.4,22342.0,42.52,42.61,42.39,42.4,22342.0
2021-04-23 12:30:00,42.38,42.55,42.35,42.55,19322.0,42.38,42.55,42.35,42.55,19322.0
2021-04-23 13:00:00,42.55,42.57,42.4,42.45,14197.0,42.55,42.57,42.4,42.45,14197.0
2021-04-23 13:30:00,42.42,42.7,42.35,42.7,27700.0,42.42,42.7,42.35,42.7,27700.0
2021-04-23 14:00:00,42.7,42.7,42.4,42.45,19701.0,42.7,42.7,42.4,42.45,19701.0
2021-04-23 14:30:00,42.42,42.58,42.41,42.55,17311.0,42.42,42.58,42.41,42.55,17311.0
2021-04-23 15:00:00,42.51,42.71,42.51,42.69,21043.0,42.51,42.71,42.51,42.69,21043.0
2021-04-23 15:30:00,42.69,42.8,42.64,42.69,80297.0,42.69,42.8,42.64,42.69,80297.0
2021-04-26 09:30:00,43.14,43.29,42.26,43.03,97370.0,43.14,43.29,42.26,43.03,97370.0
2021-04-26 10:00:00,43.0,43.29,42.97,43.21,32915.0,43.0,43.29,42.97,43.21,32915.0
2021-04-26 10:30:00,43.22,43.32,43.17,43.24,38141.0,43.22,43.32,43.17,43.24,38141.0
2021-04-26 11:00:00,43.27,43.49,43.15,43.19,23881.0,43.27,43.49,43.15,43.19,23881.0
2021-04-26 11:30:00,43.17,43.41,43.08,43.39,20581.0,43.17,43.41,43.08,43.39,20581.0
2021-04-26 12:00:00,43.43,43.51,43.28,43.34,23584.0,43.43,43.51,43.28,43.34,23584.0
2021-04-26 12:30:00,43.32,43.52,43.31,43.43,50274.0,43.32,43.52,43.31,43.43,50274.0
2021-04-26 13:00:00,43.46,43.46,43.33,43.34,21318.0,43.46,43.46,43.33,43.34,21318.0
2021-04-26 13:30:00,43.33,43.45,43.29,43.39,13372.0,43.33,43.45,43.29,43.39,13372.0
2021-04-26 14:00:00,43.41,43.46,43.35,43.41,18692.0,43.41,43.46,43.35,43.41,18692.0
2021-04-26 14:30:00,43.41,43.52,43.38,43.47,78786.0,43.41,43.52,43.38,43.47,78786.0
2021-04-26 15:00:00,43.49,43.5,43.3,43.34,47772.0,43.49,43.5,43.3,43.34,47772.0
2021-04-26 15:30:00,43.34,43.67,43.32,43.64,232196.0,43.34,43.67,43.32,43.64,232196.0
2021-04-27 09:30:00,43.72,43.96,43.31,43.56,52009.0,43.72,43.96,43.31,43.56,52009.0
2021-04-27 10:00:00,43.53,43.74,43.4,43.66,39838.0,43.53,43.74,43.4,43.66,39838.0
2021-04-27 10:30:00,43.65,43.76,43.54,43.7,43307.0,43.65,43.76,43.54,43.7,43307.0
2021-04-27 11:00:00,43.68,43.72,43.43,43.58,28229.0,43.68,43.72,43.43,43.58,28229.0
2021-04-27 11:30:00,43.55,43.76,43.51,43.66,33253.0,43.55,43.76,43.51,43.66,33253.0
2021-04-27 12:00:00,43.64,43.76,43.44,43.75,73914.0,43.64,43.76,43.44,43.75,73914.0
2021-04-27 12:30:00,43.73,43.94,43.55,43.58,86396.0,43.73,43.94,43.55,43.58,86396.0
2021-04-27 13:00:00,43.55,43.64,43.43,43.46,24181.0,43.55,43.64,43.43,43.46,24181.0
2021-04-27 13:30:00,43.45,43.46,43.27,43.36,13411.0,43.45,43.46,43.27,43.36,13411.0
2021-04-27 14:00:00,43.3,43.35,43.05,43.05,20833.0,43.3,43.35,43.05,43.05,20833.0
2021-04-27 14:30:00,43.05,43.12,42.94,43.02,27413.0,43.05,43.12,42.94,43.02,27413.0
2021-04-27 15:00:00,43.02,43.12,42.95,43.05,24459.0,43.02,43.12,42.95,43.05,24459.0
2021-04-27 15:30:00,43.07,43.47,43.04,43.37,130916.0,43.07,43.47,43.04,43.37,130916.0
2021-04-28 09:30:00,43.29,43.54,42.78,43.37,63366.0,43.29,43.54,42.78,43.37,63366.0
2021-04-28 10:00:00,43.4,43.65,43.12,43.49,31381.0,43.4,43.65,43.12,43.49,31381.0
2021-04-28 10:30:00,43.5,43.66,43.46,43.63,22728.0,43.5,43.66,43.46,43.63,22728.0
2021-04-28 11:00:00,43.62,43.74,43.54,43.61,34113.0,43.62,43.74,43.54,43.61,34113.0
2021-04-28 11:30:00,43.58,43.61,43.47,43.58,21464.0,43.58,43.61,43.47,43.58,21464.0
2021-04-28 12:00:00,43.58,43.69,43.43,43.69,24728.0,43.58,43.69,43.43,43.69,24728.0
2021-04-28 12:30:00,43.66,43.67,43.36,43.4,17151.0,43.66,43.67,43.36,43.4,17151.0
2021-04-28 13:00:00,43.39,43.62,43.35,43.55,19216.0,43.39,43.62,43.35,43.55,19216.0
2021-04-28 13:30:00,43.56,43.56,43.44,43.49,17122.0,43.56,43.56,43.44,43.49,17122.0
2021-04-28 14:00:00,43.48,43.66,43.46,43.66,39660.0,43.48,43.66,43.46,43.66,39660.0
2021-04-28 14:30:00,43.67,44.08,43.66,44.07,63474.0,43.67,44.08,43.66,44.07,63474.0
2021-04-28 15:00:00,44.06,44.1,43.78,43.87,38246.0,44.06,44.1,43.78,43.87,38246.0
2021-04-28 15:30:00,43.88,43.93,43.5,43.56,141951.0,43.88,43.93,43.5,43.56,141951.0
2021-04-29 09:30:00,43.61,43.93,43.27,43.59,54050.0,43.61,43.93,43.27,43.59,54050.0
2021-04-29 10:00:00,43.59,43.66,43.13,43.13,74067.0,43.59,43.66,43.13,43.13,74067.0
2021-04-29 10:30:00,43.16,43.36,43.02,43.23,35010.0,43.16,43.36,43.02,43.23,35010.0
2021-04-29 11:00:00,43.23,43.28,43.12,43.16,24974.0,43.23,43.28,43.12,43.16,24974.0
2021-04-29 11:30:00,43.16,43.21,42.95,42.98,21542.0,43.16,43.21,42.95,42.98,21542.0
2021-04-29 12:00:00,42.98,43.02,42.73,42.93,31467.0,42.98,43.02,42.73,42.93,31467.0
2021-04-29 12:30:00,42.91,43.06,42.91,42.99,43385.0,42.91,43.06,42.91,42.99,43385.0
2021-04-29 13:00:00,42.98,43.07,42.88,43.04,44300.0,42.98,43.07,42.88,43.04,44300.0
2021-04-29 13:30:00,43.04,43.34,43.01,43.24,57260.0,43.04,43.34,43.01,43.24,57260.0
2021-04-29 14:00:00,43.27,43.94,43.26,43.73,87792.0,43.27,43.94,43.26,43.73,87792.0
2021-04-29 14:30:00,43.73,43.73,43.61,43.63,27934.0,43.73,43.73,43.61,43.63,27934.0
2021-04-29 15:00:00,43.63,43.66,43.24,43.27,27598.0,43.63,43.66,43.24,43.27,27598.0
2021-04-29 15:30:00,43.27,43.41,43.23,43.36,151551.0,43.27,43.41,43.23,43.36,151551.0
2021-04-30 09:30:00,43.32,43.83,43.04,43.51,28727.0,43.32,43.83,43.04,43.51,28727.0
2021-04-30 10:00:00,43.5,43.55,43.19,43.46,25765.0,43.5,43.55,43.19,43.46,25765.0
2021-04-30 10:30:00,43.46,43.61,43.38,43.57,26300.0,43.46,43.61,43.38,43.57,26300.0
2021-04-30 11:00:00,43.57,43.66,43.22,43.5,28986.0,43.57,43.66,43.22,43.5,28986.0
2021-04-30 11:30:00,43.55,43.87,43.54,43.72,89322.0,43.55,43.87,43.54,43.72,89322.0
2021-04-30 12:00:00,43.72,43.83,43.69,43.8,39684.0,43.72,43.83,43.69,43.8,39684.0
2021-04-30 12:30:00,43.81,43.9,43.39,43.51,36824.0,43.81,43.9,43.39,43.51,36824.0
2021-04-30 13:00:00,43.55,43.68,43.4,43.46,21899.0,43.55,43.68,43.4,43.46,21899.0
2021-04-30 13:30:00,43.45,43.47,43.04,43.08,33584.0,43.45,43.47,43.04,43.08,33584.0
2021-04-30 14:00:00,43.08,43.21,43.06,43.12,41498.0,43.08,43.21,43.06,43.12,41498.0
2021-04-30 14:30:00,43.11,43.12,42.82,42.91,70558.0,43.11,43.12,42.82,42.91,70558.0
2021-04-30 15:00:00,42.92,43.02,42.89,42.95,38892.0,42.92,43.02,42.89,42.95,38892.0
2021-04-30 15:30:00,42.97,43.02,42.68,42.8,167732.0,42.97,43.02,42.68,42.8,167732.0
2021-05-03 09:30:00,42.9,43.17,42.83,42.91,77880.0,42.9,43.17,42.83,42.91,77880.0
2021-05-03 10:00:00,42.88,43.27,42.83,43.0,63855.0,42.88,43.27,42.83,43.0,63855.0
2021-05-03 10:30:00,43.0,43.0,42.83,42.94,55136.0,43.0,43.0,42.83,42.94,55136.0
2021-05-03 11:00:00,42.94,43.16,42.87,42.97,67261.0,42.94,43.16,42.87,42.97,67261.0
2021-05-03 11:30:00,42.96,43.15,42.9,43.05,171481.0,42.96,43.15,42.9,43.05,171481.0
2021-05-03 12:00:00,43.05,43.13,42.98,43.02,57839.0,43.05,43.13,42.98,43.02,57839.0
2021-05-03 12:30:00,43.04,43.11,42.96,43.06,92695.0,43.04,43.11,42.96,43.06,92695.0
2021-05-03 13:00:00,43.08,43.25,43.06,43.1,53360.0,43.08,43.25,43.06,43.1,53360.0
2021-05-03 13:30:00,43.09,43.14,42.94,42.98,45317.0,43.09,43.14,42.94,42.98,45317.0
2021-05-03 14:00:00,42.98,43.18,42.95,43.09,71549.0,42.98,43.18,42.95,43.09,71549.0
2021-05-03 14:30:00,43.09,43.09,42.89,42.98,97369.0,43.09,43.09,42.89,42.98,97369.0
2021-05-03 15:00:00,42.98,43.09,42.95,43.07,90530.0,42.98,43.09,42.95,43.07,90530.0
2021-05-03 15:30:00,43.08,43.14,42.96,43.0,267531.0,43.08,43.14,42.96,43.0,267531.0
2021-05-04 09:30:00,43.0,43.4,42.32,42.53,245863.0,43.0,43.4,42.32,42.53,245863.0
2021-05-04 10:00:00,42.59,42.78,42.21,42.67,187713.0,42.59,42.78,42.21,42.67,187713.0
2021-05-04 10:30:00,42.64,42.68,42.15,42.53,238910.0,42.64,42.68,42.15,42.53,238910.0
2021-05-04 11:00:00,42.55,42.66,42.37,42.48,144596.0,42.55,42.66,42.37,42.48,144596.0
2021-05-04 11:30:00,42.45,42.46,42.26,42.4,55560.0,42.45,42.46,42.26,42.4,55560.0
2021-05-04 12:00:00,42.41,42.58,42.4,42.46,49540.0,42.41,42.58,42.4,42.46,49540.0
2021-05-04 12:30:00,42.44,42.47,42.31,42.45,26750.0,42.44,42.47,42.31,42.45,26750.0
2021-05-04 13:00:00,42.47,42.63,42.45,42.54,42913.0,42.47,42.63,42.45,42.54,42913.0
2021-05-04 13:30:00,42.52,42.53,42.2,42.21,50863.0,42.52,42.53,42.2,42.21,50863.0
2021-05-04 14:00:00,42.18,42.23,42.0,42.07,44057.0,42.18,42.23,42.0,42.07,44057.0
2021-05-04 14:30:00,42.07,42.09,41.82,41.84,38528.0,42.07,42.09,41.82,41.84,38528.0
2021-05-04 15:00:00,41.87,41.88,41.69,41.77,46364.0,41.87,41.88,41.69,41.77,46364.0
2021-05-04 15:30:00,41.78,41.98,41.65,41.94,141335.0,41.78,41.98,41.65,41.94,141335.0
2021-05-05 09:30:00,42.06,43.59,41.98,43.43,181960.0,42.06,43.59,41.98,43.43,181960.0
2021-05-05 10:00:00,43.47,43.55,42.74,42.85,115103.0,43.47,43.55,42.74,42.85,115103.0
2021-05-05 10:30:00,42.84,43.03,42.62,42.68,51116.0,42.84,43.03,42.62,42.68,51116.0
2021-05-05 11:00:00,42.69,42.8,42.55,42.63,44017.0,42.69,42.8,42.55,42.63,44017.0
2021-05-05 11:30:00,42.64,42.67,42.05,42.2,76230.0,42.64,42.67,42.05,42.2,76230.0
2021-05-05 12:00:00,42.16,42.25,39.6,39.79,503652.0,42.16,42.25,39.6,39.79,503652.0
2021-05-05 12:30:00,39.78,40.02,38.88,39.55,570226.0,39.78,40.02,38.88,39.55,570226.0
2021-05-05 13:00:00,39.54,39.66,39.1,39.63,216697.0,39.54,39.66,39.1,39.63,216697.0
2021-05-05 13:30:00,39.66,40.44,39.47,40.15,172347.0,39.66,40.44,39.47,40.15,172347.0
2021-05-05 14:00:00,40.15,40.19,39.89,40.01,125775.0,40.15,40.19,39.89,40.01,125775.0
2021-05-05 14:30:00,40.0,40.23,39.86,39.91,137996.0,40.0,40.23,39.86,39.91,137996.0
2021-05-05 15:00:00,39.82,39.91,39.42,39.73,103768.0,39.82,39.91,39.42,39.73,103768.0
2021-05-05 15:30:00,39.72,40.0,39.67,39.88,315728.0,39.72,40.0,39.67,39.88,315728.0
2021-05-06 09:30:00,39.36,39.58,37.62,38.1,367546.0,39.36,39.58,37.62,38.1,367546.0
2021-05-06 10:00:00,38.12,38.2,36.75,37.01,276519.0,38.12,38.2,36.75,37.01,276519.0
2021-05-06 10:30:00,37.01,37.13,36.46,36.59,264270.0,37.01,37.13,36.46,36.59,264270.0
2021-05-06 11:00:00,36.57,36.68,36.03,36.26,242164.0,36.57,36.68,36.03,36.26,242164.0
2021-05-06 11:30:00,36.23,36.76,36.06,36.45,197230.0,36.23,36.76,36.06,36.45,197230.0
2021-05-06 12:00:00,36.44,36.88,36.17,36.7,199062.0,36.44,36.88,36.17,36.7,199062.0
2021-05-06 12:30:00,36.64,36.7,36.42,36.62,136039.0,36.64,36.7,36.42,36.62,136039.0
2021-05-06 13:00:00,36.62,36.68,36.41,36.56,156385.0,36.62,36.68,36.41,36.56,156385.0
2021-05-06 13:30:00,36.57,36.83,36.48,36.51,114386.0,36.57,36.83,36.48,36.51,114386.0
2021-05-06 14:00:00,36.53,37.22,36.53,36.7,136761.0,36.53,37.22,36.53,36.7,136761.0
2021-05-06 14:30:00,36.7,36.7,36.47,36.5,93769.0,36.7,36.7,36.47,36.5,93769.0
2021-05-06 15:00:00,36.49,37.1,36.48,36.93,183980.0,36.49,37.1,36.48,36.93,183980.0
2021-05-06 15:30:00,36.93,37.41,36.93,37.3,550701.0,36.93,37.41,36.93,37.3,550701.0
2021-05-07 09:30:00,37.83,39.34,37.77,38.12,400246.0,37.83,39.34,37.77,38.12,400246.0
2021-05-07 10:00:00,38.09,38.36,37.76,38.26,200685.0,38.09,38.36,37.76,38.26,200685.0
2021-05-07 10:30:00,38.3,38.42,38.18,38.2,144605.0,38.3,38.42,38.18,38.2,144605.0
2021-05-07 11:00:00,38.18,38.18,37.66,37.73,106923.0,38.18,38.18,37.66,37.73,106923.0
2021-05-07 11:30:00,37.71,37.82,37.42,37.53,106734.0,37.71,37.82,37.42,37.53,106734.0
2021-05-07 12:00:00,37.49,37.51,37.15,37.18,96334.0,37.49,37.51,37.15,37.18,96334.0
2021-05-07 12:30:00,37.21,37.29,37.0,37.17,59655.0,37.21,37.29,37.0,37.17,59655.0
2021-05-07 13:00:00,37.17,37.18,36.75,36.83,79682.0,37.17,37.18,36.75,36.83,79682.0
2021-05-07 13:30:00,36.83,36.93,36.51,36.68,137775.0,36.83,36.93,36.51,36.68,137775.0
2021-05-07 14:00:00,36.64,36.7,36.41,36.52,100904.0,36.64,36.7,36.41,36.52,100904.0
2021-05-07 14:30:00,36.55,36.68,36.37,36.51,89421.0,36.55,36.68,36.37,36.51,89421.0
2021-05-07 15:00:00,36.51,36.89,36.5,36.82,141797.0,36.51,36.89,36.5,36.82,141797.0
2021-05-07 15:30:00,36.83,36.85,36.45,36.54,355982.0,36.83,36.85,36.45,36.54,355982.0
2021-05-10 09:30:00,36.32,36.34,35.53,36.11,158819.0,36.32,36.34,35.53,36.11,158819.0
2021-05-10 10:00:00,36.09,36.18,35.81,35.92,98156.0,36.09,36.18,35.81,35.92,98156.0
2021-05-10 10:30:00,35.9,36.17,35.87,36.0,63490.0,35.9,36.17,35.87,36.0,63490.0
2021-05-10 11:00:00,36.05,36.05,35.77,35.9,68934.0,36.05,36.05,35.77,35.9,68934.0
2021-05-10 11:30:00,35.93,36.05,35.79,35.97,59460.0,35.93,36.05,35.79,35.97,59460.0
2021-05-10 12:00:00,35.95,36.09,35.73,35.81,70310.0,35.95,36.09,35.73,35.81,70310.0
2021-05-10 12:30:00,35.82,35.86,35.42,35.44,109896.0,35.82,35.86,35.42,35.44,109896.0
2021-05-10 13:00:00,35.45,35.97,35.32,35.97,102109.0,35.45,35.97,35.32,35.97,102109.0
2021-05-10 13:30:00,35.93,36.07,35.82,35.94,79877.0,35.93,36.07,35.82,35.94,79877.0
2021-05-10 14:00:00,35.94,35.98,35.75,35.77,60443.0,35.94,35.98,35.75,35.77,60443.0
2021-05-10 14:30:00,35.75,36.01,35.7,36.0,62853.0,35.75,36.01,35.7,36.0,62853.0
2021-05-10 15:00:00,35.99,36.39,35.99,36.34,150251.0,35.99,36.39,35.99,36.34,150251.0
2021-05-10 15:30:00,36.34,36.47,36.2,36.22,329117.0,36.34,36.47,36.2,36.22,329117.0
2021-05-11 09:30:00,35.3,36.55,35.1,36.48,156626.0,35.3,36.55,35.1,36.48,156626.0
2021-05-11 10:00:00,36.48,36.67,35.97,36.03,113817.0,36.48,36.67,35.97,36.03,113817.0
2021-05-11 10:30:00,36.03,36.67,35.93,36.57,180559.0,36.03,36.67,35.93,36.57,180559.0
2021-05-11 11:00:00,36.56,36.65,36.28,36.5,92670.0,36.56,36.65,36.28,36.5,92670.0
2021-05-11 11:30:00,36.51,37.02,36.47,36.84,88472.0,36.51,37.02,36.47,36.84,88472.0
2021-05-11 12:00:00,36.88,37.04,36.81,36.98,48860.0,36.88,37.04,36.81,36.98,48860.0
2021-05-11 12:30:00,36.95,36.98,36.6,36.62,51656.0,36.95,36.98,36.6,36.62,51656.0
2021-05-11 13:00:00,36.64,37.09,36.62,37.05,57570.0,36.64,37.09,36.62,37.05,57570.0
2021-05-11 13:30:00,37.06,37.1,36.73,36.88,45622.0,37.06,37.1,36.73,36.88,45622.0
2021-05-11 14:00:00,36.9,37.2,36.82,37.2,134309.0,36.9,37.2,36.82,37.2,134309.0
2021-05-11 14:30:00,37.11,37.11,36.69,36.69,48530.0,37.11,37.11,36.69,36.69,48530.0
2021-05-11 15:00:00,36.73,37.03,36.71,36.94,64153.0,36.73,37.03,36.71,36.94,64153.0
2021-05-11 15:30:00,36.94,36.94,36.54,36.71,220404.0,36.94,36.94,36.54,36.71,220404.0
2021-05-12 09:30:00,36.64,37.36,36.26,36.82,416339.0,36.64,37.36,36.26,36.82,416339.0
2021-05-12 10:00:00,36.86,37.25,36.61,37.07,91827.0,36.86,37.25,36.61,37.07,91827.0
2021-05-12 10:30:00,37.02,37.08,36.6,36.83,92186.0,37.02,37.08,36.6,36.83,92186.0
2021-05-12 11:00:00,36.86,37.34,36.84,37.08,104983.0,36.86,37.34,36.84,37.08,104983.0
2021-05-12 11:30:00,37.08,37.35,36.99,37.25,111996.0,37.08,37.35,36.99,37.25,111996.0
2021-05-12 12:00:00,37.21,37.56,37.17,37.4,192347.0,37.21,37.56,37.17,37.4,192347.0
2021-05-12 12:30:00,37.41,37.5,37.22,37.35,55687.0,37.41,37.5,37.22,37.35,55687.0
2021-05-12 13:00:00,37.34,37.5,37.32,37.41,70637.0,37.34,37.5,37.32,37.41,70637.0
2021-05-12 13:30:00,37.4,37.51,37.35,37.35,94887.0,37.4,37.51,37.35,37.35,94887.0
2021-05-12 14:00:00,37.38,37.43,37.25,37.39,54779.0,37.38,37.43,37.25,37.39,54779.0
2021-05-12 14:30:00,37.39,37.6,37.3,37.4,102641.0,37.39,37.6,37.3,37.4,102641.0
2021-05-12 15:00:00,37.4,37.4,37.07,37.08,135854.0,37.4,37.4,37.07,37.08,135854.0
2021-05-12 15:30:00,37.08,37.4,37.0,37.25,271184.0,37.08,37.4,37.0,37.25,271184.0
2021-05-13 09:30:00,37.62,37.8,36.9,37.47,138720.0,37.62,37.8,36.9,37.47,138720.0
2021-05-13 10:00:00,37.45,37.62,36.91,36.94,112455.0,37.45,37.62,36.91,36.94,112455.0
2021-05-13 10:30:00,36.96,37.56,36.93,37.27,99798.0,36.96,37.56,36.93,37.27,99798.0
2021-05-13 11:00:00,37.28,37.28,36.62,36.67,93578.0,37.28,37.28,36.62,36.67,93578.0
2021-05-13 11:30:00,36.66,36.95,36.65,36.69,85250.0,36.66,36.95,36.65,36.69,85250.0
2021-05-13 12:00:00,36.7,36.9,36.67,36.9,59121.0,36.7,36.9,36.67,36.9,59121.0
2021-05-13 12:30:00,36.9,36.98,36.55,36.61,57020.0,36.9,36.98,36.55,36.61,57020.0
2021-05-13 13:00:00,36.61,37.15,36.57,37.11,94000.0,36.61,37.15,36.57,37.11,94000.0
2021-05-13 13:30:00,37.09,37.33,36.88,37.26,73877.0,37.09,37.33,36.88,37.26,73877.0
2021-05-13 14:00:00,37.26,37.44,37.2,37.26,55089.0,37.26,37.44,37.2,37.26,55089.0
2021-05-13 14:30:00,37.26,37.76,37.26,37.47,68515.0,37.26,37.76,37.26,37.47,68515.0
2021-05-13 15:00:00,37.48,37.66,37.22,37.33,86000.0,37.48,37.66,37.22,37.33,86000.0
2021-05-13 15:30:00,37.35,37.59,37.29,37.37,281997.0,37.35,37.59,37.29,37.37,281997.0
2021-05-14 09:30:00,37.75,37.83,37.26,37.63,118437.0,37.75,37.83,37.26,37.63,118437.0
2021-05-14 10:00:00,37.63,37.83,37.53,37.68,107880.0,37.63,37.83,37.53,37.68,107880.0
2021-05-14 10:30:00,37.7,37.8,37.51,37.52,121782.0,37.7,37.8,37.51,37.52,121782.0
2021-05-14 11:00:00,37.54,38.17,37.47,37.98,120576.0,37.54,38.17,37.47,37.98,120576.0
2021-05-14 11:30:00,37.98,38.02,37.91,38.0,67295.0,37.98,38.02,37.91,38.0,67295.0
2021-05-14 12:00:00,37.98,38.07,37.81,38.0,82314.0,37.98,38.07,37.81,38.0,82314.0
2021-05-14 12:30:00,37.98,38.25,37.93,38.21,123348.0,37.98,38.25,37.93,38.21,123348.0
2021-05-14 13:00:00,38.22,38.39,38.06,38.38,64652.0,38.22,38.39,38.06,38.38,64652.0
2021-05-14 13:30:00,38.39,38.4,38.2,38.25,53544.0,38.39,38.4,38.2,38.25,53544.0
2021-05-14 14:00:00,38.24,38.34,38.08,38.34,80686.0,38.24,38.34,38.08,38.34,80686.0
2021-05-14 14:30:00,38.35,38.41,38.14,38.27,69843.0,38.35,38.41,38.14,38.27,69843.0
2021-05-14 15:00:00,38.27,38.28,38.05,38.14,93378.0,38.27,38.28,38.05,38.14,93378.0
2021-05-14 15:30:00,38.15,38.26,38.06,38.23,372794.0,38.15,38.26,38.06,38.23,372794.0
2021-05-17 09:30:00,38.23,38.66,37.78,38.04,100773.0,38.23,38.66,37.78,38.04,100773.0
2021-05-17 10:00:00,38.04,38.47,37.9,38.03,85030.0,38.04,38.47,37.9,38.03,85030.0
2021-05-17 10:30:00,38.04,38.52,37.9,38.42,68869.0,38.04,38.52,37.9,38.42,68869.0
2021-05-17 11:00:00,38.42,38.42,38.13,38.23,56521.0,38.42,38.42,38.13,38.23,56521.0
2021-05-17 11:30:00,38.23,38.29,38.06,38.2,66572.0,38.23,38.29,38.06,38.2,66572.0
2021-05-17 12:00:00,38.15,38.2,37.94,37.99,46128.0,38.15,38.2,37.94,37.99,46128.0
2021-05-17 12:30:00,37.99,38.19,37.86,37.86,64351.0,37.99,38.19,37.86,37.86,64351.0
2021-05-17 13:00:00,37.87,37.9,37.46,37.48,79988.0,37.87,37.9,37.46,37.48,79988.0
2021-05-17 13:30:00,37.5,37.53,37.16,37.17,70212.0,37.5,37.53,37.16,37.17,70212.0
2021-05-17 14:00:00,37.15,37.39,37.12,37.23,52648.0,37.15,37.39,37.12,37.23,52648.0
2021-05-17 14:30:00,37.25,37.35,37.12,37.17,59827.0,37.25,37.35,37.12,37.17,59827.0
2021-05-17 15:00:00,37.18,37.35,37.07,37.09,70097.0,37.18,37.35,37.07,37.09,70097.0
2021-05-17 15:30:00,37.1,37.37,37.07,37.34,228817.0,37.1,37.37,37.07,37.34,228817.0
2021-05-18 09:30:00,37.33,37.41,36.63,37.22,135968.0,37.33,37.41,36.63,37.22,135968.0
2021-05-18 10:00:00,37.19,37.88,37.12,37.8,191314.0,37.19,37.88,37.12,37.8,191314.0
2021-05-18 10:30:00,37.78,38.43,37.67,37.98,162584.0,37.78,38.43,37.67,37.98,162584.0
2021-05-18 11:00:00,38.01,38.16,37.74,37.77,67807.0,38.01,38.16,37.74,37.77,67807.0
2021-05-18 11:30:00,37.77,37.77,37.51,37.63,57767.0,37.77,37.77,37.51,37.63,57767.0
2021-05-18 12:00:00,37.61,37.71,37.54,37.68,45328.0,37.61,37.71,37.54,37.68,45328.0
2021-05-18 12:30:00,37.67,37.76,37.53,37.54,57405.0,37.67,37.76,37.53,37.54,57405.0
2021-05-18 13:00:00,37.57,37.63,37.44,37.6,54651.0,37.57,37.63,37.44,37.6,54651.0
2021-05-18 13:30:00,37.6,37.62,37.45,37.56,53260.0,37.6,37.62,37.45,37.56,53260.0
2021-05-18 14:00:00,37.58,37.59,37.21,37.22,66041.0,37.58,37.59,37.21,37.22,66041.0
2021-05-18 14:30:00,37.24,37.26,36.93,37.09,63493.0,37.24,37.26,36.93,37.09,63493.0
2021-05-18 15:00:00,37.09,37.22,36.92,37.22,79518.0,37.09,37.22,36.92,37.22,79518.0
2021-05-18 15:30:00,37.19,37.35,36.8,36.87,228166.0,37.19,37.35,36.8,36.87,228166.0
2021-05-19 09:30:00,36.48,36.75,35.83,35.91,124004.0,36.48,36.75,35.83,35.91,124004.0
2021-05-19 10:00:00,35.91,36.16,35.65,36.05,98524.0,35.91,36.16,35.65,36.05,98524.0
2021-05-19 10:30:00,36.05,36.34,35.65,36.09,98930.0,36.05,36.34,35.65,36.09,98930.0
2021-05-19 11:00:00,36.08,36.09,35.82,35.92,46132.0,36.08,36.09,35.82,35.92,46132.0
2021-05-19 11:30:00,35.91,35.91,35.44,35.57,86230.0,35.91,35.91,35.44,35.57,86230.0
2021-05-19 12:00:00,35.58,35.65,35.47,35.54,76261.0,35.58,35.65,35.47,35.54,76261.0
2021-05-19 12:30:00,35.57,35.58,35.36,35.44,59198.0,35.57,35.58,35.36,35.44,59198.0
2021-05-19 13:00:00,35.44,35.54,35.27,35.39,60945.0,35.44,35.54,35.27,35.39,60945.0
2021-05-19 13:30:00,35.39,35.41,35.24,35.36,61237.0,35.39,35.41,35.24,35.36,61237.0
2021-05-19 14:00:00,35.36,35.81,35.24,35.55,93398.0,35.36,35.81,35.24,35.55,93398.0
2021-05-19 14:30:00,35.55,35.57,35.18,35.31,150966.0,35.55,35.57,35.18,35.31,150966.0
2021-05-19 15:00:00,35.32,35.47,35.09,35.32,122482.0,35.32,35.47,35.09,35.32,122482.0
2021-05-19 15:30:00,35.3,35.39,35.12,35.36,392425.0,35.3,35.39,35.12,35.36,392425.0
2021-05-20 09:30:00,35.41,36.33,35.36,36.22,100835.0,35.41,36.33,35.36,36.22,100835.0
2021-05-20 10:00:00,36.22,36.83,36.22,36.78,56601.0,36.22,36.83,36.22,36.78,56601.0
2021-05-20 10:30:00,36.78,37.19,36.75,37.08,65845.0,36.78,37.19,36.75,37.08,65845.0
2021-05-20 11:00:00,37.05,37.27,37.04,37.27,77830.0,37.05,37.27,37.04,37.27,77830.0
2021-05-20 11:30:00,37.27,37.29,37.01,37.1,52154.0,37.27,37.29,37.01,37.1,52154.0
2021-05-20 12:00:00,37.09,37.29,36.99,37.0,121662.0,37.09,37.29,36.99,37.0,121662.0
2021-05-20 12:30:00,37.02,37.02,36.74,36.9,30522.0,37.02,37.02,36.74,36.9,30522.0
2021-05-20 13:00:00,36.89,37.03,36.83,36.94,52643.0,36.89,37.03,36.83,36.94,52643.0
2021-05-20 13:30:00,36.93,37.01,36.53,36.54,34402.0,36.93,37.01,36.53,36.54,34402.0
2021-05-20 14:00:00,36.56,36.56,36.36,36.39,41376.0,36.56,36.56,36.36,36.39,41376.0
2021-05-20 14:30:00,36.38,36.39,36.22,36.35,43731.0,36.38,36.39,36.22,36.35,43731.0
2021-05-20 15:00:00,36.33,36.62,36.28,36.62,46082.0,36.33,36.62,36.28,36.62,46082.0
2021-05-20 15:30:00,36.63,36.67,36.45,36.54,133185.0,36.63,36.67,36.45,36.54,133185.0
2021-05-21 09:30:00,36.72,36.84,36.21,36.74,53628.0,36.72,36.84,36.21,36.74,53628.0
2021-05-21 10:00:00,36.8,37.04,36.69,36.91,49059.0,36.8,37.04,36.69,36.91,49059.0
2021-05-21 10:30:00,36.93,36.95,36.61,36.71,38845.0,36.93,36.95,36.61,36.71,38845.0
2021-05-21 11:00:00,36.71,36.9,36.57,36.59,30639.0,36.71,36.9,36.57,36.59,30639.0
2021-05-21 11:30:00,36.59,37.14,36.57,37.11,51766.0,36.59,37.14,36.57,37.11,51766.0
2021-05-21 12:00:00,37.11,37.13,36.88,36.98,33456.0,37.11,37.13,36.88,36.98,33456.0
2021-05-21 12:30:00,36.98,37.06,36.69,36.8,30621.0,36.98,37.06,36.69,36.8,30621.0
2021-05-21 13:00:00,36.8,36.82,36.6,36.66,23259.0,36.8,36.82,36.6,36.66,23259.0
2021-05-21 13:30:00,36.66,36.73,36.6,36.64,19077.0,36.66,36.73,36.6,36.64,19077.0
2021-05-21 14:00:00,36.64,36.65,36.42,36.45,29945.0,36.64,36.65,36.42,36.45,29945.0
2021-05-21 14:30:00,36.44,36.53,36.43,36.48,30921.0,36.44,36.53,36.43,36.48,30921.0
2021-05-21 15:00:00,36.49,36.55,36.43,36.48,39021.0,36.49,36.55,36.43,36.48,39021.0
2021-05-21 15:30:00,36.49,36.59,36.18,36.21,143248.0,36.49,36.59,36.18,36.21,143248.0
2021-05-24 09:30:00,36.34,36.34,35.65,35.74,54602.0,36.34,36.34,35.65,35.74,54602.0
2021-05-24 10:00:00,35.74,35.8,35.39,35.47,63091.0,35.74,35.8,35.39,35.47,63091.0
2021-05-24 10:30:00,35.49,35.54,35.15,35.16,55755.0,35.49,35.54,35.15,35.16,55755.0
2021-05-24 11:00:00,35.18,35.39,35.18,35.32,40569.0,35.18,35.39,35.18,35.32,40569.0
2021-05-24 11:30:00,35.3,35.54,35.2,35.5,52393.0,35.3,35.54,35.2,35.5,52393.0
2021-05-24 12:00:00,35.5,35.58,35.42,35.44,42761.0,35.5,35.58,35.42,35.44,42761.0
2021-05-24 12:30:00,35.44,35.54,35.31,35.52,61978.0,35.44,35.54,35.31,35.52,61978.0
2021-05-24 13:00:00,35.48,35.64,35.48,35.6,41982.0,35.48,35.64,35.48,35.6,41982.0
2021-05-24 13:30:00,35.61,35.75,35.48,35.73,36540.0,35.61,35.75,35.48,35.73,36540.0
2021-05-24 14:00:00,35.75,35.81,35.52,35.67,47966.0,35.75,35.81,35.52,35.67,47966.0
2021-05-24 14:30:00,35.68,35.71,35.53,35.62,63003.0,35.68,35.71,35.53,35.62,63003.0
2021-05-24 15:00:00,35.64,35.77,35.63,35.66,49008.0,35.64,35.77,35.63,35.66,49008.0
2021-05-24 15:30:00,35.66,35.7,35.41,35.41,243972.0,35.66,35.7,35.41,35.41,243972.0
2021-05-25 09:30:00,35.44,36.12,35.07,35.17,131575.0,35.44,36.12,35.07,35.17,131575.0
2021-05-25 10:00:00,35.17,35.51,35.13,35.49,77482.0,35.17,35.51,35.13,35.49,77482.0
2021-05-25 10:30:00,35.49,35.69,35.44,35.69,63084.0,35.49,35.69,35.44,35.69,63084.0
2021-05-25 11:00:00,35.7,35.77,35.34,35.34,61718.0,35.7,35.77,35.34,35.34,61718.0
2021-05-25 11:30:00,35.35,35.51,35.29,35.3,63010.0,35.35,35.51,35.29,35.3,63010.0
2021-05-25 12:00:00,35.31,35.33,35.24,35.3,74039.0,35.31,35.33,35.24,35.3,74039.0
2021-05-25 12:30:00,35.31,35.31,35.14,35.23,77681.0,35.31,35.31,35.14,35.23,77681.0
2021-05-25 13:00:00,35.23,35.47,35.2,35.4,180806.0,35.23,35.47,35.2,35.4,180806.0
2021-05-25 13:30:00,35.39,35.41,35.33,35.4,56544.0,35.39,35.41,35.33,35.4,56544.0
2021-05-25 14:00:00,35.4,35.42,35.32,35.35,138278.0,35.4,35.42,35.32,35.35,138278.0
2021-05-25 14:30:00,35.35,35.36,35.26,35.29,110085.0,35.35,35.36,35.26,35.29,110085.0
2021-05-25 15:00:00,35.29,35.34,35.24,35.29,78563.0,35.29,35.34,35.24,35.29,78563.0
2021-05-25 15:30:00,35.29,35.32,35.12,35.29,366794.0,35.29,35.32,35.12,35.29,366794.0
2021-05-26 09:30:00,35.83,35.83,35.08,35.18,88624.0,35.83,35.83,35.08,35.18,88624.0
2021-05-26 10:00:00,35.13,35.16,34.85,35.13,103044.0,35.13,35.16,34.85,35.13,103044.0
2021-05-26 10:30:00,35.15,35.36,34.94,35.34,121569.0,35.15,35.36,34.94,35.34,121569.0
2021-05-26 11:00:00,35.35,35.36,35.11,35.2,67192.0,35.35,35.36,35.11,35.2,67192.0
2021-05-26 11:30:00,35.2,35.26,35.15,35.23,70053.0,35.2,35.26,35.15,35.23,70053.0
2021-05-26 12:00:00,35.23,35.25,35.14,35.22,49999.0,35.23,35.25,35.14,35.22,49999.0
2021-05-26 12:30:00,35.22,35.29,35.17,35.18,87292.0,35.22,35.29,35.17,35.18,87292.0
2021-05-26 13:00:00,35.18,35.28,35.14,35.23,66229.0,35.18,35.28,35.14,35.23,66229.0
2021-05-26 13:30:00,35.23,35.27,35.14,35.19,60104.0,35.23,35.27,35.14,35.19,60104.0
2021-05-26 14:00:00,35.19,35.4,35.18,35.4,152328.0,35.19,35.4,35.18,35.4,152328.0
2021-05-26 14:30:00,35.4,35.51,35.35,35.46,109455.0,35.4,35.51,35.35,35.46,109455.0
2021-05-26 15:00:00,35.47,35.52,35.42,35.48,117035.0,35.47,35.52,35.42,35.48,117035.0
2021-05-26 15:30:00,35.48,35.52,35.38,35.52,333266.0,35.48,35.52,35.38,35.52,333266.0
2021-05-27 09:30:00,35.26,35.48,34.63,34.89,260297.0,35.26,35.48,34.63,34.89,260297.0
2021-05-27 10:00:00,34.87,35.47,34.76,35.44,152130.0,34.87,35.47,34.76,35.44,152130.0
2021-05-27 10:30:00,35.46,35.77,35.46,35.69,115141.0,35.46,35.77,35.46,35.69,115141.0
2021-05-27 11:00:00,35.71,35.92,35.69,35.85,107306.0,35.71,35.92,35.69,35.85,107306.0
2021-05-27 11:30:00,35.86,36.17,35.86,36.16,125508.0,35.86,36.17,35.86,36.16,125508.0
2021-05-27 12:00:00,36.16,36.24,35.96,36.11,101718.0,36.16,36.24,35.96,36.11,101718.0
2021-05-27 12:30:00,36.09,36.26,36.02,36.12,120139.0,36.09,36.26,36.02,36.12,120139.0
2021-05-27 13:00:00,36.12,36.2,35.94,36.19,187850.0,36.12,36.2,35.94,36.19,187850.0
2021-05-27 13:30:00,36.18,36.34,36.09,36.29,105194.0,36.18,36.34,36.09,36.29,105194.0
2021-05-27 14:00:00,36.29,36.4,36.11,36.33,129416.0,36.29,36.4,36.11,36.33,129416.0
2021-05-27 14:30:00,36.32,36.46,36.24,36.43,90907.0,36.32,36.46,36.24,36.43,90907.0
2021-05-27 15:00:00,36.42,36.63,36.32,36.41,175551.0,36.42,36.63,36.32,36.41,175551.0
2021-05-27 15:30:00,36.42,36.99,36.32,36.83,761527.0,36.42,36.99,36.32,36.83,761527.0
2021-05-28 09:30:00,37.13,37.84,36.96,37.63,78652.0,37.13,37.84,36.96,37.63,78652.0
2021-05-28 10:00:00,37.65,37.94,37.31,37.31,109908.0,37.65,37.94,37.31,37.31,109908.0
2021-05-28 10:30:00,37.34,37.83,37.34,37.65,58316.0,37.34,37.83,37.34,37.65,58316.0
2021-05-28 11:00:00,37.65,37.78,37.44,37.51,69167.0,37.65,37.78,37.44,37.51,69167.0
2021-05-28 11:30:00,37.51,37.76,37.49,37.67,60624.0,37.51,37.76,37.49,37.67,60624.0
2021-05-28 12:00:00,37.68,37.73,37.57,37.72,53646.0,37.68,37.73,37.57,37.72,53646.0
2021-05-28 12:30:00,37.73,37.93,37.73,37.87,46450.0,37.73,37.93,37.73,37.87,46450.0
2021-05-28 13:00:00,37.86,37.9,37.7,37.7,45356.0,37.86,37.9,37.7,37.7,45356.0
2021-05-28 13:30:00,37.7,37.8,37.44,37.46,73970.0,37.7,37.8,37.44,37.46,73970.0
2021-05-28 14:00:00,37.47,37.51,37.23,37.37,69044.0,37.47,37.51,37.23,37.37,69044.0
2021-05-28 14:30:00,37.37,37.42,37.3,37.37,47285.0,37.37,37.42,37.3,37.37,47285.0
2021-05-28 15:00:00,37.36,37.38,37.23,37.25,51845.0,37.36,37.38,37.23,37.25,51845.0
2021-05-28 15:30:00,37.27,37.37,37.08,37.25,216482.0,37.27,37.37,37.08,37.25,216482.0
2021-06-01 09:30:00,37.29,37.53,36.56,36.68,74492.0,37.29,37.53,36.56,36.68,74492.0
2021-06-01 10:00:00,36.7,36.74,36.43,36.64,53567.0,36.7,36.74,36.43,36.64,53567.0
2021-06-01 10:30:00,36.65,36.83,36.62,36.73,42400.0,36.65,36.83,36.62,36.73,42400.0
2021-06-01 11:00:00,36.73,36.96,36.71,36.95,33447.0,36.73,36.96,36.71,36.95,33447.0
2021-06-01 11:30:00,36.95,37.03,36.87,36.89,60698.0,36.95,37.03,36.87,36.89,60698.0
2021-06-01 12:00:00,36.87,36.9,36.72,36.75,34752.0,36.87,36.9,36.72,36.75,34752.0
2021-06-01 12:30:00,36.76,36.76,36.5,36.54,33267.0,36.76,36.76,36.5,36.54,33267.0
2021-06-01 13:00:00,36.53,36.68,36.48,36.62,40950.0,36.53,36.68,36.48,36.62,40950.0
2021-06-01 13:30:00,36.61,36.79,36.58,36.76,47233.0,36.61,36.79,36.58,36.76,47233.0
2021-06-01 14:00:00,36.75,36.81,36.65,36.74,51011.0,36.75,36.81,36.65,36.74,51011.0
2021-06-01 14:30:00,36.73,36.79,36.72,36.77,42038.0,36.73,36.79,36.72,36.77,42038.0
2021-06-01 15:00:00,36.79,36.84,36.59,36.6,53018.0,36.79,36.84,36.59,36.6,53018.0
2021-06-01 15:30:00,36.6,36.76,36.56,36.75,179770.0,36.6,36.76,36.56,36.75,179770.0
2021-06-02 09:30:00,36.74,37.0,36.65,36.68,83198.0,36.74,37.0,36.65,36.68,83198.0
2021-06-02 10:00:00,36.64,36.64,36.3,36.32,45189.0,36.64,36.64,36.3,36.32,45189.0
2021-06-02 10:30:00,36.37,36.75,36.35,36.5,48694.0,36.37,36.75,36.35,36.5,48694.0
2021-06-02 11:00:00,36.51,36.51,36.33,36.34,49005.0,36.51,36.51,36.33,36.34,49005.0
2021-06-02 11:30:00,36.37,36.4,36.21,36.21,27489.0,36.37,36.4,36.21,36.21,27489.0
2021-06-02 12:00:00,36.19,36.21,36.02,36.04,34470.0,36.19,36.21,36.02,36.04,34470.0
2021-06-02 12:30:00,36.04,36.06,35.88,35.93,71510.0,36.04,36.06,35.88,35.93,71510.0
2021-06-02 13:00:00,35.92,35.96,35.59,35.63,85590.0,35.92,35.96,35.59,35.63,85590.0
2021-06-02 13:30:00,35.62,35.82,35.52,35.76,71213.0,35.62,35.82,35.52,35.76,71213.0
2021-06-02 14:00:00,35.75,35.89,35.66,35.75,68306.0,35.75,35.89,35.66,35.75,68306.0
2021-06-02 14:30:00,35.75,35.8,35.58,35.73,59374.0,35.75,35.8,35.58,35.73,59374.0
2021-06-02 15:00:00,35.74,35.77,35.65,35.66,65104.0,35.74,35.77,35.65,35.66,65104.0
2021-06-02 15:30:00,35.67,35.86,35.56,35.68,377737.0,35.67,35.86,35.56,35.68,377737.0
2021-06-03 09:30:00,35.54,35.96,34.83,35.13,88164.0,35.54,35.96,34.83,35.13,88164.0
2021-06-03 10:00:00,35.14,35.38,34.98,35.16,70195.0,35.14,35.38,34.98,35.16,70195.0
2021-06-03 10:30:00,35.14,35.21,34.94,35.14,39459.0,35.14,35.21,34.94,35.14,39459.0
2021-06-03 11:00:00,35.11,35.17,34.86,34.97,41553.0,35.11,35.17,34.86,34.97,41553.0
2021-06-03 11:30:00,34.98,35.03,34.85,34.94,43672.0,34.98,35.03,34.85,34.94,43672.0
2021-06-03 12:00:00,34.95,35.0,34.86,34.96,51096.0,34.95,35.0,34.86,34.96,51096.0
2021-06-03 12:30:00,34.96,34.96,34.86,34.88,34209.0,34.96,34.96,34.86,34.88,34209.0
2021-06-03 13:00:00,34.9,34.94,34.85,34.91,43755.0,34.9,34.94,34.85,34.91,43755.0
2021-06-03 13:30:00,34.91,34.92,34.69,34.77,58943.0,34.91,34.92,34.69,34.77,58943.0
2021-06-03 14:00:00,34.79,34.82,34.52,34.6,74405.0,34.79,34.82,34.52,34.6,74405.0
2021-06-03 14:30:00,34.62,34.78,34.62,34.74,42089.0,34.62,34.78,34.62,34.74,42089.0
2021-06-03 15:00:00,34.76,34.92,34.7,34.92,59274.0,34.76,34.92,34.7,34.92,59274.0
2021-06-03 15:30:00,34.93,35.01,34.72,34.73,260498.0,34.93,35.01,34.72,34.73,260498.0
2021-06-04 09:30:00,35.0,35.19,34.77,34.78,56399.0,35.0,35.19,34.77,34.78,56399.0
2021-06-04 10:00:00,34.78,34.89,34.71,34.8,59763.0,34.78,34.89,34.71,34.8,59763.0
2021-06-04 10:30:00,34.85,35.08,34.82,35.03,60082.0,34.85,35.08,34.82,35.03,60082.0
2021-06-04 11:00:00,35.01,35.17,34.99,35.03,38110.0,35.01,35.17,34.99,35.03,38110.0
2021-06-04 11:30:00,35.02,35.07,34.82,34.83,37289.0,35.02,35.07,34.82,34.83,37289.0
2021-06-04 12:00:00,34.83,34.92,34.81,34.87,28747.0,34.83,34.92,34.81,34.87,28747.0
2021-06-04 12:30:00,34.87,34.88,34.81,34.85,24568.0,34.87,34.88,34.81,34.85,24568.0
2021-06-04 13:00:00,34.84,34.84,34.72,34.74,27630.0,34.84,34.84,34.72,34.74,27630.0
2021-06-04 13:30:00,34.74,34.76,34.64,34.67,37920.0,34.74,34.76,34.64,34.67,37920.0
2021-06-04 14:00:00,34.67,34.68,34.57,34.6,25968.0,34.67,34.68,34.57,34.6,25968.0
2021-06-04 14:30:00,34.6,34.64,34.57,34.57,25752.0,34.6,34.64,34.57,34.57,25752.0
2021-06-04 15:00:00,34.57,34.66,34.56,34.63,44324.0,34.57,34.66,34.56,34.63,44324.0
2021-06-04 15:30:00,34.62,34.68,34.54,34.54,152979.0,34.62,34.68,34.54,34.54,152979.0
2021-06-07 09:30:00,34.65,35.12,34.61,34.76,57385.0,34.65,35.12,34.61,34.76,57385.0
2021-06-07 10:00:00,34.8,34.84,34.43,34.57,95992.0,34.8,34.84,34.43,34.57,95992.0
2021-06-07 10:30:00,34.58,34.88,34.43,34.87,278854.0,34.58,34.88,34.43,34.87,278854.0
2021-06-07 11:00:00,34.87,35.3,34.66,34.91,600739.0,34.87,35.3,34.66,34.91,600739.0
2021-06-07 11:30:00,34.9,35.43,34.85,35.43,163443.0,34.9,35.43,34.85,35.43,163443.0
2021-06-07 12:00:00,35.41,35.55,35.36,35.4,82884.0,35.41,35.55,35.36,35.4,82884.0
2021-06-07 12:30:00,35.4,35.49,35.34,35.38,78764.0,35.4,35.49,35.34,35.38,78764.0
2021-06-07 13:00:00,35.39,35.73,35.39,35.64,184394.0,35.39,35.73,35.39,35.64,184394.0
2021-06-07 13:30:00,35.65,36.0,35.6,35.89,118239.0,35.65,36.0,35.6,35.89,118239.0
2021-06-07 14:00:00,35.89,35.99,35.78,35.82,93361.0,35.89,35.99,35.78,35.82,93361.0
2021-06-07 14:30:00,35.83,36.2,35.82,35.96,64898.0,35.83,36.2,35.82,35.96,64898.0
2021-06-07 15:00:00,35.97,36.25,35.97,36.14,80633.0,35.97,36.25,35.97,36.14,80633.0
2021-06-07 15:30:00,36.14,36.14,35.74,35.86,270366.0,36.14,36.14,35.74,35.86,270366.0
2021-06-08 09:30:00,36.37,36.5,35.81,36.15,176941.0,36.37,36.5,35.81,36.15,176941.0
2021-06-08 10:00:00,36.14,36.22,35.9,36.08,67865.0,36.14,36.22,35.9,36.08,67865.0
2021-06-08 10:30:00,36.07,36.3,35.6,35.64,116849.0,36.07,36.3,35.6,35.64,116849.0
2021-06-08 11:00:00,35.64,35.81,35.33,35.52,73483.0,35.64,35.81,35.33,35.52,73483.0
2021-06-08 11:30:00,35.54,35.69,35.38,35.62,55151.0,35.54,35.69,35.38,35.62,55151.0
2021-06-08 12:00:00,35.65,36.07,35.64,36.07,139939.0,35.65,36.07,35.64,36.07,139939.0
2021-06-08 12:30:00,36.04,36.14,35.9,36.08,99377.0,36.04,36.14,35.9,36.08,99377.0
2021-06-08 13:00:00,36.06,36.13,35.94,36.09,34539.0,36.06,36.13,35.94,36.09,34539.0
2021-06-08 13:30:00,36.09,36.38,36.01,36.35,123945.0,36.09,36.38,36.01,36.35,123945.0
2021-06-08 14:00:00,36.35,36.64,36.3,36.64,125489.0,36.35,36.64,36.3,36.64,125489.0
2021-06-08 14:30:00,36.63,36.82,36.62,36.73,108516.0,36.63,36.82,36.62,36.73,108516.0
2021-06-08 15:00:00,36.74,36.91,36.74,36.91,56149.0,36.74,36.91,36.74,36.91,56149.0
2021-06-08 15:30:00,36.91,37.05,36.86,36.89,261538.0,36.91,37.05,36.86,36.89,261538.0
2021-06-09 09:30:00,37.27,37.5,37.0,37.23,206470.0,37.27,37.5,37.0,37.23,206470.0
2021-06-09 10:00:00,37.23,37.24,36.92,37.09,152862.0,37.23,37.24,36.92,37.09,152862.0
2021-06-09 10:30:00,37.15,37.36,37.02,37.07,175978.0,37.15,37.36,37.02,37.07,175978.0
2021-06-09 11:00:00,37.09,37.13,36.57,36.65,57017.0,37.09,37.13,36.57,36.65,57017.0
2021-06-09 11:30:00,36.61,36.74,36.39,36.4,51319.0,36.61,36.74,36.39,36.4,51319.0
2021-06-09 12:00:00,36.38,36.6,36.21,36.54,88001.0,36.38,36.6,36.21,36.54,88001.0
2021-06-09 12:30:00,36.58,36.86,36.58,36.86,34129.0,36.58,36.86,36.58,36.86,34129.0
2021-06-09 13:00:00,36.86,37.01,36.85,36.93,50043.0,36.86,37.01,36.85,36.93,50043.0
2021-06-09 13:30:00,36.93,36.93,36.63,36.81,73962.0,36.93,36.93,36.63,36.81,73962.0
2021-06-09 14:00:00,36.82,36.97,36.8,36.9,72448.0,36.82,36.97,36.8,36.9,72448.0
2021-06-09 14:30:00,36.92,36.98,36.83,36.93,82775.0,36.92,36.98,36.83,36.93,82775.0
2021-06-09 15:00:00,36.93,37.06,36.92,36.96,82089.0,36.93,37.06,36.92,36.96,82089.0
2021-06-09 15:30:00,36.97,37.06,36.76,36.95,258337.0,36.97,37.06,36.76,36.95,258337.0
2021-06-10 09:30:00,36.87,37.44,36.69,37.37,155657.0,36.87,37.44,36.69,37.37,155657.0
2021-06-10 10:00:00,37.34,37.66,37.3,37.64,139369.0,37.34,37.66,37.3,37.64,139369.0
2021-06-10 10:30:00,37.64,37.86,37.61,37.71,123448.0,37.64,37.86,37.61,37.71,123448.0
2021-06-10 11:00:00,37.7,37.81,37.6,37.71,170236.0,37.7,37.81,37.6,37.71,170236.0
2021-06-10 11:30:00,37.73,38.0,37.7,37.9,102266.0,37.73,38.0,37.7,37.9,102266.0
2021-06-10 12:00:00,37.88,38.1,37.85,38.04,129233.0,37.88,38.1,37.85,38.04,129233.0
2021-06-10 12:30:00,38.02,38.11,37.96,38.09,80294.0,38.02,38.11,37.96,38.09,80294.0
2021-06-10 13:00:00,38.06,38.36,38.03,38.32,150326.0,38.06,38.36,38.03,38.32,150326.0
2021-06-10 13:30:00,38.33,38.36,38.12,38.2,161078.0,38.33,38.36,38.12,38.2,161078.0
2021-06-10 14:00:00,38.2,38.22,37.99,38.15,108218.0,38.2,38.22,37.99,38.15,108218.0
2021-06-10 14:30:00,38.15,38.17,37.95,38.0,64012.0,38.15,38.17,37.95,38.0,64012.0
2021-06-10 15:00:00,38.0,38.16,37.92,38.11,74589.0,38.0,38.16,37.92,38.11,74589.0
2021-06-10 15:30:00,38.1,38.33,37.98,38.22,460739.0,38.1,38.33,37.98,38.22,460739.0
2021-06-11 09:30:00,38.28,38.48,37.92,38.28,54905.0,38.28,38.48,37.92,38.28,54905.0
2021-06-11 10:00:00,38.25,38.43,38.09,38.09,26348.0,38.25,38.43,38.09,38.09,26348.0
2021-06-11 10:30:00,38.08,38.14,37.88,37.9,35453.0,38.08,38.14,37.88,37.9,35453.0
2021-06-11 11:00:00,37.91,37.92,37.7,37.74,34469.0,37.91,37.92,37.7,37.74,34469.0
2021-06-11 11:30:00,37.73,37.82,37.66,37.72,47052.0,37.73,37.82,37.66,37.72,47052.0
2021-06-11 12:00:00,37.74,37.81,37.62,37.64,53598.0,37.74,37.81,37.62,37.64,53598.0
2021-06-11 12:30:00,37.62,37.66,37.44,37.52,40004.0,37.62,37.66,37.44,37.52,40004.0
2021-06-11 13:00:00,37.53,37.72,37.44,37.62,55829.0,37.53,37.72,37.44,37.62,55829.0
2021-06-11 13:30:00,37.6,37.8,37.6,37.7,62924.0,37.6,37.8,37.6,37.7,62924.0
2021-06-11 14:00:00,37.69,37.82,37.65,37.69,42425.0,37.69,37.82,37.65,37.69,42425.0
2021-06-11 14:30:00,37.7,37.7,37.54,37.66,38064.0,37.7,37.7,37.54,37.66,38064.0
2021-06-11 15:00:00,37.67,37.81,37.67,37.69,115042.0,37.67,37.81,37.67,37.69,115042.0
2021-06-11 15:30:00,37.7,37.94,37.69,37.93,274373.0,37.7,37.94,37.69,37.93,274373.0
2021-06-14 09:30:00,38.31,38.63,38.2,38.43,60120.0,38.31,38.63,38.2,38.43,60120.0
2021-06-14 10:00:00,38.43,38.55,38.16,38.22,36547.0,38.43,38.55,38.16,38.22,36547.0
2021-06-14 10:30:00,38.2,38.2,37.8,37.89,27650.0,38.2,38.2,37.8,37.89,27650.0
2021-06-14 11:00:00,37.88,37.99,37.74,37.82,26778.0,37.88,37.99,37.74,37.82,26778.0
2021-06-14 11:30:00,37.83,37.88,37.73,37.75,18591.0,37.83,37.88,37.73,37.75,18591.0
2021-06-14 12:00:00,37.76,37.84,37.68,37.71,21384.0,37.76,37.84,37.68,37.71,21384.0
2021-06-14 12:30:00,37.69,37.87,37.66,37.82,26951.0,37.69,37.87,37.66,37.82,26951.0
2021-06-14 13:00:00,37.85,37.9,37.63,37.69,18421.0,37.85,37.9,37.63,37.69,18421.0
2021-06-14 13:30:00,37.71,37.73,37.51,37.55,20069.0,37.71,37.73,37.51,37.55,20069.0
2021-06-14 14:00:00,37.54,37.65,37.51,37.56,19441.0,37.54,37.65,37.51,37.56,19441.0
2021-06-14 14:30:00,37.54,37.64,37.51,37.54,22097.0,37.54,37.64,37.51,37.54,22097.0
2021-06-14 15:00:00,37.54,37.68,37.51,37.68,32839.0,37.54,37.68,37.51,37.68,32839.0
2021-06-14 15:30:00,37.68,37.81,37.64,37.76,133171.0,37.68,37.81,37.64,37.76,133171.0
2021-06-15 09:30:00,37.76,37.89,37.44,37.66,34385.0,37.76,37.89,37.44,37.66,34385.0
2021-06-15 10:00:00,37.63,37.63,37.13,37.23,20093.0,37.63,37.63,37.13,37.23,20093.0
2021-06-15 10:30:00,37.22,37.51,37.14,37.2,46121.0,37.22,37.51,37.14,37.2,46121.0
2021-06-15 11:00:00,37.19,37.22,36.82,36.91,41297.0,37.19,37.22,36.82,36.91,41297.0
2021-06-15 11:30:00,36.94,36.96,36.74,36.85,41103.0,36.94,36.96,36.74,36.85,41103.0
2021-06-15 12:00:00,36.86,36.93,36.77,36.82,38702.0,36.86,36.93,36.77,36.82,38702.0
2021-06-15 12:30:00,36.81,36.87,36.52,36.58,55154.0,36.81,36.87,36.52,36.58,55154.0
2021-06-15 13:00:00,36.59,36.73,36.51,36.55,59184.0,36.59,36.73,36.51,36.55,59184.0
2021-06-15 13:30:00,36.55,36.64,36.41,36.46,67796.0,36.55,36.64,36.41,36.46,67796.0
2021-06-15 14:00:00,36.47,36.54,36.35,36.44,66296.0,36.47,36.54,36.35,36.44,66296.0
2021-06-15 14:30:00,36.44,36.74,36.4,36.56,89960.0,36.44,36.74,36.4,36.56,89960.0
2021-06-15 15:00:00,36.56,36.64,36.48,36.53,72674.0,36.56,36.64,36.48,36.53,72674.0
2021-06-15 15:30:00,36.51,36.71,36.51,36.67,221235.0,36.51,36.71,36.51,36.67,221235.0
2021-06-16 09:30:00,36.88,37.39,36.81,37.23,35168.0,36.88,37.39,36.81,37.23,35168.0
2021-06-16 10:00:00,37.25,37.52,37.24,37.39,36402.0,37.25,37.52,37.24,37.39,36402.0
2021-06-16 10:30:00,37.38,37.41,37.18,37.29,33255.0,37.38,37.41,37.18,37.29,33255.0
2021-06-16 11:00:00,37.3,37.47,37.19,37.43,30158.0,37.3,37.47,37.19,37.43,30158.0
2021-06-16 11:30:00,37.44,37.57,37.3,37.45,19718.0,37.44,37.57,37.3,37.45,19718.0
2021-06-16 12:00:00,37.46,37.46,37.14,37.18,17981.0,37.46,37.46,37.14,37.18,17981.0
2021-06-16 12:30:00,37.19,37.21,36.9,36.9,36816.0,37.19,37.21,36.9,36.9,36816.0
2021-06-16 13:00:00,36.91,37.0,36.89,36.95,14986.0,36.91,37.0,36.89,36.95,14986.0
2021-06-16 13:30:00,36.96,37.12,36.96,37.12,33584.0,36.96,37.12,36.96,37.12,33584.0
2021-06-16 14:00:00,37.08,37.09,36.48,36.7,56986.0,37.08,37.09,36.48,36.7,56986.0
2021-06-16 14:30:00,36.67,36.81,36.32,36.78,38782.0,36.67,36.81,36.32,36.78,38782.0
2021-06-16 15:00:00,36.79,37.12,36.75,37.04,78191.0,36.79,37.12,36.75,37.04,78191.0
2021-06-16 15:30:00,37.06,37.23,37.01,37.11,182757.0,37.06,37.23,37.01,37.11,182757.0
2021-06-17 09:30:00,36.52,37.19,36.51,37.19,47445.0,36.52,37.19,36.51,37.19,47445.0
2021-06-17 10:00:00,37.18,37.54,37.03,37.46,34354.0,37.18,37.54,37.03,37.46,34354.0
2021-06-17 10:30:00,37.46,37.73,37.38,37.73,46027.0,37.46,37.73,37.38,37.73,46027.0
2021-06-17 11:00:00,37.75,37.92,37.57,37.58,45395.0,37.75,37.92,37.57,37.58,45395.0
2021-06-17 11:30:00,37.57,37.71,37.29,37.29,18741.0,37.57,37.71,37.29,37.29,18741.0
2021-06-17 12:00:00,37.32,37.38,37.13,37.16,27069.0,37.32,37.38,37.13,37.16,27069.0
2021-06-17 12:30:00,37.12,37.2,37.03,37.18,44996.0,37.12,37.2,37.03,37.18,44996.0
2021-06-17 13:00:00,37.18,37.32,37.12,37.24,34555.0,37.18,37.32,37.12,37.24,34555.0
2021-06-17 13:30:00,37.25,37.48,37.2,37.45,15947.0,37.25,37.48,37.2,37.45,15947.0
2021-06-17 14:00:00,37.4,37.47,37.31,37.35,22331.0,37.4,37.47,37.31,37.35,22331.0
2021-06-17 14:30:00,37.37,37.56,37.32,37.53,14785.0,37.37,37.56,37.32,37.53,14785.0
2021-06-17 15:00:00,37.5,37.58,37.3,37.34,24470.0,37.5,37.58,37.3,37.34,24470.0
2021-06-17 15:30:00,37.38,37.51,37.37,37.46,70135.0,37.38,37.51,37.37,37.46,70135.0
2021-06-18 09:30:00,37.2,37.56,36.97,37.1,50777.0,37.2,37.56,36.97,37.1,50777.0
2021-06-18 10:00:00,37.12,37.14,36.8,37.04,41193.0,37.12,37.14,36.8,37.04,41193.0
2021-06-18 10:30:00,37.0,37.22,36.95,37.15,24027.0,37.0,37.22,36.95,37.15,24027.0
2021-06-18 11:00:00,37.11,37.18,36.8,36.9,23019.0,37.11,37.18,36.8,36.9,23019.0
2021-06-18 11:30:00,36.9,36.98,36.81,36.83,21123.0,36.9,36.98,36.81,36.83,21123.0
2021-06-18 12:00:00,36.85,36.96,36.75,36.78,21168.0,36.85,36.96,36.75,36.78,21168.0
2021-06-18 12:30:00,36.77,36.79,36.64,36.69,21307.0,36.77,36.79,36.64,36.69,21307.0
2021-06-18 13:00:00,36.67,36.73,36.58,36.64,48113.0,36.67,36.73,36.58,36.64,48113.0
2021-06-18 13:30:00,36.61,36.75,36.55,36.75,44337.0,36.61,36.75,36.55,36.75,44337.0
2021-06-18 14:00:00,36.74,36.82,36.65,36.79,78149.0,36.74,36.82,36.65,36.79,78149.0
2021-06-18 14:30:00,36.8,36.95,36.74,36.91,30464.0,36.8,36.95,36.74,36.91,30464.0
2021-06-18 15:00:00,36.91,37.34,36.88,37.29,51736.0,36.91,37.34,36.88,37.29,51736.0
2021-06-18 15:30:00,37.28,37.94,37.15,37.8,464660.0,37.28,37.94,37.15,37.8,464660.0
2021-06-21 09:30:00,37.84,37.92,36.97,37.11,81178.0,37.84,37.92,36.97,37.11,81178.0
2021-06-21 10:00:00,37.13,37.4,36.8,36.89,47104.0,37.13,37.4,36.8,36.89,47104.0
2021-06-21 10:30:00,36.86,36.89,36.69,36.79,33806.0,36.86,36.89,36.69,36.79,33806.0
2021-06-21 11:00:00,36.8,37.26,36.79,37.22,33758.0,36.8,37.26,36.79,37.22,33758.0
2021-06-21 11:30:00,37.26,37.26,36.83,36.84,55430.0,37.26,37.26,36.83,36.84,55430.0
2021-06-21 12:00:00,36.83,36.88,36.7,36.71,50670.0,36.83,36.88,36.7,36.71,50670.0
2021-06-21 12:30:00,36.69,36.78,36.63,36.74,31451.0,36.69,36.78,36.63,36.74,31451.0
2021-06-21 13:00:00,36.75,36.78,36.68,36.74,31294.0,36.75,36.78,36.68,36.74,31294.0
2021-06-21 13:30:00,36.76,36.86,36.54,36.86,87175.0,36.76,36.86,36.54,36.86,87175.0
2021-06-21 14:00:00,36.86,37.13,36.82,37.13,47290.0,36.86,37.13,36.82,37.13,47290.0
2021-06-21 14:30:00,37.12,37.23,37.03,37.22,28825.0,37.12,37.23,37.03,37.22,28825.0
2021-06-21 15:00:00,37.22,37.26,37.07,37.08,56074.0,37.22,37.26,37.07,37.08,56074.0
2021-06-21 15:30:00,37.08,37.11,36.82,36.95,175727.0,37.08,37.11,36.82,36.95,175727.0
2021-06-22 09:30:00,36.91,37.16,36.69,36.78,53297.0,36.91,37.16,36.69,36.78,53297.0
2021-06-22 10:00:00,36.67,36.81,36.5,36.57,20725.0,36.67,36.81,36.5,36.57,20725.0
2021-06-22 10:30:00,36.55,36.61,36.43,36.6,22783.0,36.55,36.61,36.43,36.6,22783.0
2021-06-22 11:00:00,36.65,37.0,36.63,36.95,25305.0,36.65,37.0,36.63,36.95,25305.0
2021-06-22 11:30:00,36.95,37.1,36.79,37.1,27569.0,36.95,37.1,36.79,37.1,27569.0
2021-06-22 12:00:00,37.11,37.33,37.07,37.31,41890.0,37.11,37.33,37.07,37.31,41890.0
2021-06-22 12:30:00,37.3,37.3,37.1,37.13,19591.0,37.3,37.3,37.1,37.13,19591.0
2021-06-22 13:00:00,37.14,37.42,37.07,37.33,34692.0,37.14,37.42,37.07,37.33,34692.0
2021-06-22 13:30:00,37.32,37.43,37.31,37.33,23726.0,37.32,37.43,37.31,37.33,23726.0
2021-06-22 14:00:00,37.32,37.35,37.2,37.32,28061.0,37.32,37.35,37.2,37.32,28061.0
2021-06-22 14:30:00,37.33,37.45,37.28,37.44,57438.0,37.33,37.45,37.28,37.44,57438.0
2021-06-22 15:00:00,37.45,37.61,37.4,37.61,35867.0,37.45,37.61,37.4,37.61,35867.0
2021-06-22 15:30:00,37.61,37.7,37.52,37.69,171202.0,37.61,37.7,37.52,37.69,171202.0
2021-06-23 09:30:00,38.08,38.08,37.57,37.97,65791.0,38.08,38.08,37.57,37.97,65791.0
2021-06-23 10:00:00,37.97,38.0,37.5,37.56,29616.0,37.97,38.0,37.5,37.56,29616.0
2021-06-23 10:30:00,37.58,37.6,37.35,37.46,31645.0,37.58,37.6,37.35,37.46,31645.0
2021-06-23 11:00:00,37.45,37.5,37.32,37.41,32163.0,37.45,37.5,37.32,37.41,32163.0
2021-06-23 11:30:00,37.41,37.44,37.29,37.34,24940.0,37.41,37.44,37.29,37.34,24940.0
2021-06-23 12:00:00,37.34,37.47,37.24,37.45,22103.0,37.34,37.47,37.24,37.45,22103.0
2021-06-23 12:30:00,37.43,37.43,37.21,37.3,25762.0,37.43,37.43,37.21,37.3,25762.0
2021-06-23 13:00:00,37.28,37.32,37.24,37.28,54060.0,37.28,37.32,37.24,37.28,54060.0
2021-06-23 13:30:00,37.27,37.64,37.18,37.64,43193.0,37.27,37.64,37.18,37.64,43193.0
2021-06-23 14:00:00,37.64,37.82,37.62,37.79,84508.0,37.64,37.82,37.62,37.79,84508.0
2021-06-23 14:30:00,37.79,37.92,37.76,37.91,43617.0,37.79,37.92,37.76,37.91,43617.0
2021-06-23 15:00:00,37.92,38.04,37.9,38.01,42558.0,37.92,38.04,37.9,38.01,42558.0
2021-06-23 15:30:00,38.01,38.04,37.75,37.79,103455.0,38.01,38.04,37.75,37.79,103455.0
2021-06-24 09:30:00,38.11,38.94,38.05,38.71,105735.0,38.11,38.94,38.05,38.71,105735.0
2021-06-24 10:00:00,38.75,38.84,38.31,38.47,46918.0,38.75,38.84,38.31,38.47,46918.0
2021-06-24 10:30:00,38.44,38.46,38.13,38.14,30214.0,38.44,38.46,38.13,38.14,30214.0
2021-06-24 11:00:00,38.15,38.33,38.05,38.28,72224.0,38.15,38.33,38.05,38.28,72224.0
2021-06-24 11:30:00,38.3,38.53,38.27,38.4,27253.0,38.3,38.53,38.27,38.4,27253.0
2021-06-24 12:00:00,38.36,38.56,38.36,38.51,15506.0,38.36,38.56,38.36,38.51,15506.0
2021-06-24 12:30:00,38.49,38.52,38.36,38.37,23998.0,38.49,38.52,38.36,38.37,23998.0
2021-06-24 13:00:00,38.4,38.48,38.22,38.45,57768.0,38.4,38.48,38.22,38.45,57768.0
2021-06-24 13:30:00,38.44,38.44,38.17,38.34,26466.0,38.44,38.44,38.17,38.34,26466.0
2021-06-24 14:00:00,38.35,38.45,38.32,38.4,31605.0,38.35,38.45,38.32,38.4,31605.0
2021-06-24 14:30:00,38.41,38.55,38.35,38.53,22221.0,38.41,38.55,38.35,38.53,22221.0
2021-06-24 15:00:00,38.52,38.56,38.28,38.32,52507.0,38.52,38.56,38.28,38.32,52507.0
2021-06-24 15:30:00,38.32,38.47,38.26,38.44,217005.0,38.32,38.47,38.26,38.44,217005.0
2021-06-25 09:30:00,38.42,38.5,38.07,38.24,62105.0,38.42,38.5,38.07,38.24,62105.0
2021-06-25 10:00:00,38.27,38.37,38.12,38.3,32187.0,38.27,38.37,38.12,38.3,32187.0
2021-06-25 10:30:00,38.29,38.33,38.02,38.06,26960.0,38.29,38.33,38.02,38.06,26960.0
2021-06-25 11:00:00,38.06,38.17,37.93,37.93,124406.0,38.06,38.17,37.93,37.93,124406.0
2021-06-25 11:30:00,37.91,38.0,37.77,37.89,58651.0,37.91,38.0,37.77,37.89,58651.0
2021-06-25 12:00:00,37.88,38.04,37.85,38.02,22965.0,37.88,38.04,37.85,38.02,22965.0
2021-06-25 12:30:00,38.02,38.24,37.99,38.22,24350.0,38.02,38.24,37.99,38.22,24350.0
2021-06-25 13:00:00,38.24,38.56,38.23,38.56,52940.0,38.24,38.56,38.23,38.56,52940.0
2021-06-25 13:30:00,38.55,38.56,38.39,38.45,25167.0,38.55,38.56,38.39,38.45,25167.0
2021-06-25 14:00:00,38.46,38.53,38.37,38.4,43091.0,38.46,38.53,38.37,38.4,43091.0
2021-06-25 14:30:00,38.4,38.58,38.34,38.54,41515.0,38.4,38.58,38.34,38.54,41515.0
2021-06-25 15:00:00,38.54,38.68,38.51,38.6,34851.0,38.54,38.68,38.51,38.6,34851.0
2021-06-25 15:30:00,38.59,38.99,38.56,38.93,189720.0,38.59,38.99,38.56,38.93,189720.0
2021-06-28 09:30:00,39.6,40.3,38.84,39.01,240380.0,39.6,40.3,38.84,39.01,240380.0
2021-06-28 10:00:00,39.04,39.56,38.78,39.37,134533.0,39.04,39.56,38.78,39.37,134533.0
2021-06-28 10:30:00,39.35,39.59,39.25,39.42,136819.0,39.35,39.59,39.25,39.42,136819.0
2021-06-28 11:00:00,39.43,39.51,39.3,39.49,44007.0,39.43,39.51,39.3,39.49,44007.0
2021-06-28 11:30:00,39.48,39.49,39.28,39.34,40490.0,39.48,39.49,39.28,39.34,40490.0
2021-06-28 12:00:00,39.33,39.33,39.11,39.15,44266.0,39.33,39.33,39.11,39.15,44266.0
2021-06-28 12:30:00,39.13,39.16,38.98,39.01,39046.0,39.13,39.16,38.98,39.01,39046.0
2021-06-28 13:00:00,39.0,39.09,38.72,38.83,84560.0,39.0,39.09,38.72,38.83,84560.0
2021-06-28 13:30:00,38.83,39.0,38.79,38.9,228752.0,38.83,39.0,38.79,38.9,228752.0
2021-06-28 14:00:00,38.9,39.05,38.66,38.69,65271.0,38.9,39.05,38.66,38.69,65271.0
2021-06-28 14:30:00,38.7,39.0,38.69,39.0,40693.0,38.7,39.0,38.69,39.0,40693.0
2021-06-28 15:00:00,38.99,38.99,38.82,38.98,50894.0,38.99,38.99,38.82,38.98,50894.0
2021-06-28 15:30:00,38.98,39.03,38.75,38.99,252191.0,38.98,39.03,38.75,38.99,252191.0
2021-06-29 09:30:00,39.21,39.75,38.94,39.62,122710.0,39.21,39.75,38.94,39.62,122710.0
2021-06-29 10:00:00,39.6,39.72,39.46,39.61,106622.0,39.6,39.72,39.46,39.61,106622.0
2021-06-29 10:30:00,39.6,39.87,39.57,39.57,47392.0,39.6,39.87,39.57,39.57,47392.0
2021-06-29 11:00:00,39.59,39.78,39.53,39.69,99316.0,39.59,39.78,39.53,39.69,99316.0
2021-06-29 11:30:00,39.69,39.95,39.68,39.73,64317.0,39.69,39.95,39.68,39.73,64317.0
2021-06-29 12:00:00,39.73,39.8,39.58,39.77,47171.0,39.73,39.8,39.58,39.77,47171.0
2021-06-29 12:30:00,39.78,39.99,39.67,39.69,105345.0,39.78,39.99,39.67,39.69,105345.0
2021-06-29 13:00:00,39.67,39.67,39.33,39.4,54295.0,39.67,39.67,39.33,39.4,54295.0
2021-06-29 13:30:00,39.39,39.48,39.33,39.42,61492.0,39.39,39.48,39.33,39.42,61492.0
2021-06-29 14:00:00,39.41,39.55,39.31,39.31,55904.0,39.41,39.55,39.31,39.31,55904.0
2021-06-29 14:30:00,39.32,39.49,39.21,39.45,156160.0,39.32,39.49,39.21,39.45,156160.0
2021-06-29 15:00:00,39.45,39.57,39.35,39.55,77230.0,39.45,39.57,39.35,39.55,77230.0
2021-06-29 15:30:00,39.55,39.67,39.49,39.56,193682.0,39.55,39.67,39.49,39.56,193682.0
2021-06-30 09:30:00,39.82,39.86,39.16,39.32,75013.0,39.82,39.86,39.16,39.32,75013.0
2021-06-30 10:00:00,39.34,39.45,39.08,39.18,30489.0,39.34,39.45,39.08,39.18,30489.0
2021-06-30 10:30:00,39.18,39.31,39.08,39.22,28681.0,39.18,39.31,39.08,39.22,28681.0
2021-06-30 11:00:00,39.24,39.54,39.24,39.54,49799.0,39.24,39.54,39.24,39.54,49799.0
2021-06-30 11:30:00,39.52,39.73,39.3,39.66,44830.0,39.52,39.73,39.3,39.66,44830.0
2021-06-30 12:00:00,39.7,39.84,39.65,39.72,78799.0,39.7,39.84,39.65,39.72,78799.0
2021-06-30 12:30:00,39.74,40.03,39.73,39.95,91697.0,39.74,40.03,39.73,39.95,91697.0
2021-06-30 13:00:00,39.94,40.11,39.94,40.0,51781.0,39.94,40.11,39.94,40.0,51781.0
2021-06-30 13:30:00,39.98,39.98,39.72,39.72,34116.0,39.98,39.98,39.72,39.72,34116.0
2021-06-30 14:00:00,39.72,39.76,39.49,39.54,37763.0,39.72,39.76,39.49,39.54,37763.0
2021-06-30 14:30:00,39.58,39.64,39.48,39.63,55446.0,39.58,39.64,39.48,39.63,55446.0
2021-06-30 15:00:00,39.64,39.93,39.63,39.73,235844.0,39.64,39.93,39.63,39.73,235844.0
2021-06-30 15:30:00,39.71,39.99,39.68,39.9,240747.0,39.71,39.99,39.68,39.9,240747.0
2021-07-01 09:30:00,40.11,40.33,39.62,39.67,79294.0,40.11,40.33,39.62,39.67,79294.0
2021-07-01 10:00:00,39.68,39.8,39.53,39.73,43802.0,39.68,39.8,39.53,39.73,43802.0
2021-07-01 10:30:00,39.71,39.72,39.35,39.44,65863.0,39.71,39.72,39.35,39.44,65863.0
2021-07-01 11:00:00,39.43,39.51,39.3,39.31,155037.0,39.43,39.51,39.3,39.31,155037.0
2021-07-01 11:30:00,39.32,39.65,39.31,39.61,28909.0,39.32,39.65,39.31,39.61,28909.0
2021-07-01 12:00:00,39.62,39.89,39.59,39.88,42762.0,39.62,39.89,39.59,39.88,42762.0
2021-07-01 12:30:00,39.88,39.91,39.68,39.82,34512.0,39.88,39.91,39.68,39.82,34512.0
2021-07-01 13:00:00,39.8,40.0,39.77,39.84,51200.0,39.8,40.0,39.77,39.84,51200.0
2021-07-01 13:30:00,39.82,40.03,39.82,40.03,30307.0,39.82,40.03,39.82,40.03,30307.0
2021-07-01 14:00:00,40.01,40.1,39.95,40.05,46056.0,40.01,40.1,39.95,40.05,46056.0
2021-07-01 14:30:00,40.07,40.14,40.01,40.05,24032.0,40.07,40.14,40.01,40.05,24032.0
2021-07-01 15:00:00,40.06,40.1,40.02,40.02,25588.0,40.06,40.1,40.02,40.02,25588.0
2021-07-01 15:30:00,40.03,40.15,40.0,40.06,114443.0,40.03,40.15,40.0,40.06,114443.0
2021-07-02 09:30:00,40.22,40.22,39.59,39.62,46507.0,40.22,40.22,39.59,39.62,46507.0
2021-07-02 10:00:00,39.62,39.73,39.55,39.58,38172.0,39.62,39.73,39.55,39.58,38172.0
2021-07-02 10:30:00,39.56,39.75,39.45,39.65,89684.0,39.56,39.75,39.45,39.65,89684.0
2021-07-02 11:00:00,39.65,40.02,39.6,39.93,68686.0,39.65,40.02,39.6,39.93,68686.0
2021-07-02 11:30:00,39.93,40.04,39.86,39.97,33997.0,39.93,40.04,39.86,39.97,33997.0
2021-07-02 12:00:00,39.98,40.2,39.94,40.08,52668.0,39.98,40.2,39.94,40.08,52668.0
2021-07-02 12:30:00,40.09,40.27,39.83,39.85,233731.0,40.09,40.27,39.83,39.85,233731.0
2021-07-02 13:00:00,39.88,40.01,39.76,39.76,64372.0,39.88,40.01,39.76,39.76,64372.0
2021-07-02 13:30:00,39.79,39.83,39.6,39.7,27331.0,39.79,39.83,39.6,39.7,27331.0
2021-07-02 14:00:00,39.7,39.92,39.7,39.85,127258.0,39.7,39.92,39.7,39.85,127258.0
2021-07-02 14:30:00,39.84,40.01,39.8,40.01,65891.0,39.84,40.01,39.8,40.01,65891.0
2021-07-02 15:00:00,39.99,40.12,39.98,40.07,84953.0,39.99,40.12,39.98,40.07,84953.0
2021-07-02 15:30:00,40.08,40.24,39.9,39.91,149954.0,40.08,40.24,39.9,39.91,149954.0
2021-07-06 09:30:00,40.02,40.02,39.24,39.45,120663.0,40.02,40.02,39.24,39.45,120663.0
2021-07-06 10:00:00,39.46,39.78,39.37,39.62,76580.0,39.46,39.78,39.37,39.62,76580.0
2021-07-06 10:30:00,39.62,39.88,39.46,39.76,34065.0,39.62,39.88,39.46,39.76,34065.0
2021-07-06 11:00:00,39.75,39.9,39.7,39.82,23092.0,39.75,39.9,39.7,39.82,23092.0
2021-07-06 11:30:00,39.8,39.89,39.75,39.82,24975.0,39.8,39.89,39.75,39.82,24975.0
2021-07-06 12:00:00,39.83,39.85,39.71,39.8,62969.0,39.83,39.85,39.71,39.8,62969.0
2021-07-06 12:30:00,39.77,39.82,39.51,39.57,25053.0,39.77,39.82,39.51,39.57,25053.0
2021-07-06 13:00:00,39.57,39.58,39.32,39.32,17849.0,39.57,39.58,39.32,39.32,17849.0
2021-07-06 13:30:00,39.32,39.32,39.19,39.26,29421.0,39.32,39.32,39.19,39.26,29421.0
2021-07-06 14:00:00,39.27,39.41,39.24,39.4,37827.0,39.27,39.41,39.24,39.4,37827.0
2021-07-06 14:30:00,39.41,39.48,39.25,39.27,28446.0,39.41,39.48,39.25,39.27,28446.0
2021-07-06 15:00:00,39.26,39.41,39.26,39.39,29266.0,39.26,39.41,39.26,39.39,29266.0
2021-07-06 15:30:00,39.39,39.49,39.32,39.32,140044.0,39.39,39.49,39.32,39.32,140044.0
2021-07-07 09:30:00,39.39,39.54,39.18,39.22,38012.0,39.39,39.54,39.18,39.22,38012.0
2021-07-07 10:00:00,39.25,39.25,38.59,38.59,41268.0,39.25,39.25,38.59,38.59,41268.0
2021-07-07 10:30:00,38.62,38.84,38.34,38.61,93259.0,38.62,38.84,38.34,38.61,93259.0
2021-07-07 11:00:00,38.6,38.76,38.58,38.58,22349.0,38.6,38.76,38.58,38.58,22349.0
2021-07-07 11:30:00,38.61,39.06,38.59,38.9,29434.0,38.61,39.06,38.59,38.9,29434.0
2021-07-07 12:00:00,38.91,39.04,38.84,38.89,23132.0,38.91,39.04,38.84,38.89,23132.0
2021-07-07 12:30:00,38.84,39.05,38.84,38.9,16084.0,38.84,39.05,38.84,38.9,16084.0
2021-07-07 13:00:00,38.88,38.93,38.75,38.85,13097.0,38.88,38.93,38.75,38.85,13097.0
2021-07-07 13:30:00,38.82,38.89,38.77,38.84,93204.0,38.82,38.89,38.77,38.84,93204.0
2021-07-07 14:00:00,38.86,39.01,38.79,38.97,25950.0,38.86,39.01,38.79,38.97,25950.0
2021-07-07 14:30:00,38.93,38.95,38.78,38.87,16047.0,38.93,38.95,38.78,38.87,16047.0
2021-07-07 15:00:00,38.86,38.97,38.83,38.91,28065.0,38.86,38.97,38.83,38.91,28065.0
2021-07-07 15:30:00,38.91,39.03,38.85,38.94,83319.0,38.91,39.03,38.85,38.94,83319.0
2021-07-08 09:30:00,38.0,38.64,37.76,38.64,116692.0,38.0,38.64,37.76,38.64,116692.0
2021-07-08 10:00:00,38.65,39.15,38.54,38.98,75070.0,38.65,39.15,38.54,38.98,75070.0
2021-07-08 10:30:00,38.92,38.98,38.6,38.74,17067.0,38.92,38.98,38.6,38.74,17067.0
2021-07-08 11:00:00,38.74,38.78,38.58,38.62,20633.0,38.74,38.78,38.58,38.62,20633.0
2021-07-08 11:30:00,38.61,38.94,38.6,38.9,11605.0,38.61,38.94,38.6,38.9,11605.0
2021-07-08 12:00:00,38.85,39.03,38.84,39.03,6766.0,38.85,39.03,38.84,39.03,6766.0
2021-07-08 12:30:00,39.05,39.09,38.84,38.89,21140.0,39.05,39.09,38.84,38.89,21140.0
2021-07-08 13:00:00,38.89,39.0,38.87,39.0,10550.0,38.89,39.0,38.87,39.0,10550.0
2021-07-08 13:30:00,39.03,39.17,39.03,39.13,17952.0,39.03,39.17,39.03,39.13,17952.0
2021-07-08 14:00:00,39.15,39.17,38.96,38.98,13326.0,39.15,39.17,38.96,38.98,13326.0
2021-07-08 14:30:00,38.96,39.05,38.85,38.93,8960.0,38.96,39.05,38.85,38.93,8960.0
2021-07-08 15:00:00,38.91,38.95,38.7,38.77,16214.0,38.91,38.95,38.7,38.77,16214.0
2021-07-08 15:30:00,38.8,38.92,38.69,38.79,69226.0,38.8,38.92,38.69,38.79,69226.0
2021-07-09 09:30:00,38.79,39.55,38.4,38.73,38682.0,38.79,39.55,38.4,38.73,38682.0
2021-07-09 10:00:00,38.75,38.77,38.39,38.57,40165.0,38.75,38.77,38.39,38.57,40165.0
2021-07-09 10:30:00,38.63,38.67,38.35,38.45,21480.0,38.63,38.67,38.35,38.45,21480.0
2021-07-09 11:00:00,38.43,38.64,38.41,38.53,28134.0,38.43,38.64,38.41,38.53,28134.0
2021-07-09 11:30:00,38.55,38.56,38.3,38.38,39084.0,38.55,38.56,38.3,38.38,39084.0
2021-07-09 12:00:00,38.33,38.42,38.26,38.32,17531.0,38.33,38.42,38.26,38.32,17531.0
2021-07-09 12:30:00,38.3,38.38,38.14,38.23,20375.0,38.3,38.38,38.14,38.23,20375.0
2021-07-09 13:00:00,38.24,38.41,38.12,38.39,45061.0,38.24,38.41,38.12,38.39,45061.0
2021-07-09 13:30:00,38.39,38.71,38.37,38.63,27931.0,38.39,38.71,38.37,38.63,27931.0
2021-07-09 14:00:00,38.63,38.71,38.55,38.66,11408.0,38.63,38.71,38.55,38.66,11408.0
2021-07-09 14:30:00,38.66,38.78,38.63,38.73,26644.0,38.66,38.78,38.63,38.73,26644.0
2021-07-09 15:00:00,38.71,38.78,38.68,38.69,21374.0,38.71,38.78,38.68,38.69,21374.0
2021-07-09 15:30:00,38.71,38.9,38.71,38.86,81454.0,38.71,38.9,38.71,38.86,81454.0
2021-07-12 09:30:00,38.72,39.08,38.58,38.66,42645.0,38.72,39.08,38.58,38.66,42645.0
2021-07-12 10:00:00,38.64,38.67,38.31,38.45,43896.0,38.64,38.67,38.31,38.45,43896.0
2021-07-12 10:30:00,38.4,38.55,38.34,38.48,16482.0,38.4,38.55,38.34,38.48,16482.0
2021-07-12 11:00:00,38.49,38.5,38.23,38.3,19137.0,38.49,38.5,38.23,38.3,19137.0
2021-07-12 11:30:00,38.3,38.41,38.19,38.23,13886.0,38.3,38.41,38.19,38.23,13886.0
2021-07-12 12:00:00,38.21,38.39,38.2,38.2,18824.0,38.21,38.39,38.2,38.2,18824.0
2021-07-12 12:30:00,38.22,38.25,38.01,38.03,32568.0,38.22,38.25,38.01,38.03,32568.0
2021-07-12 13:00:00,38.03,38.03,37.77,37.82,37849.0,38.03,38.03,37.77,37.82,37849.0
2021-07-12 13:30:00,37.83,37.87,37.75,37.77,20019.0,37.83,37.87,37.75,37.77,20019.0
2021-07-12 14:00:00,37.76,37.79,37.6,37.63,23718.0,37.76,37.79,37.6,37.63,23718.0
2021-07-12 14:30:00,37.64,37.79,37.57,37.58,38907.0,37.64,37.79,37.57,37.58,38907.0
2021-07-12 15:00:00,37.58,37.66,37.33,37.39,44919.0,37.58,37.66,37.33,37.39,44919.0
2021-07-12 15:30:00,37.39,37.39,37.2,37.28,157800.0,37.39,37.39,37.2,37.28,157800.0
2021-07-13 09:30:00,37.13,37.39,36.53,36.56,52424.0,37.13,37.39,36.53,36.56,52424.0
2021-07-13 10:00:00,36.59,36.67,36.35,36.42,106361.0,36.59,36.67,36.35,36.42,106361.0
2021-07-13 10:30:00,36.41,36.41,35.92,36.15,80476.0,36.41,36.41,35.92,36.15,80476.0
2021-07-13 11:00:00,36.11,36.94,36.11,36.92,52016.0,36.11,36.94,36.11,36.92,52016.0
2021-07-13 11:30:00,36.89,37.13,36.69,36.7,40316.0,36.89,37.13,36.69,36.7,40316.0
2021-07-13 12:00:00,36.71,36.74,36.61,36.64,26439.0,36.71,36.74,36.61,36.64,26439.0
2021-07-13 12:30:00,36.62,36.82,36.62,36.79,15104.0,36.62,36.82,36.62,36.79,15104.0
2021-07-13 13:00:00,36.77,36.87,36.66,36.84,61900.0,36.77,36.87,36.66,36.84,61900.0
2021-07-13 13:30:00,36.83,36.84,36.48,36.51,26585.0,36.83,36.84,36.48,36.51,26585.0
2021-07-13 14:00:00,36.49,36.6,36.36,36.59,26421.0,36.49,36.6,36.36,36.59,26421.0
2021-07-13 14:30:00,36.55,36.6,36.45,36.51,16081.0,36.55,36.6,36.45,36.51,16081.0
2021-07-13 15:00:00,36.53,36.58,36.4,36.45,34060.0,36.53,36.58,36.4,36.45,34060.0
2021-07-13 15:30:00,36.45,36.55,36.33,36.37,135259.0,36.45,36.55,36.33,36.37,135259.0
2021-07-14 09:30:00,36.32,36.43,35.99,36.12,39402.0,36.32,36.43,35.99,36.12,39402.0
2021-07-14 10:00:00,36.12,36.35,36.04,36.35,52699.0,36.12,36.35,36.04,36.35,52699.0
2021-07-14 10:30:00,36.35,36.51,36.22,36.51,45910.0,36.35,36.51,36.22,36.51,45910.0
2021-07-14 11:00:00,36.53,36.53,35.8,35.82,31974.0,36.53,36.53,35.8,35.82,31974.0
2021-07-14 11:30:00,35.83,36.01,35.78,35.91,36400.0,35.83,36.01,35.78,35.91,36400.0
2021-07-14 12:00:00,35.92,36.02,35.84,36.02,35137.0,35.92,36.02,35.84,36.02,35137.0
2021-07-14 12:30:00,36.02,36.05,35.9,36.05,17329.0,36.02,36.05,35.9,36.05,17329.0
2021-07-14 13:00:00,36.05,36.15,35.87,35.87,29256.0,36.05,36.15,35.87,35.87,29256.0
2021-07-14 13:30:00,35.91,35.93,35.65,35.71,19373.0,35.91,35.93,35.65,35.71,19373.0
2021-07-14 14:00:00,35.69,35.69,35.49,35.51,26577.0,35.69,35.69,35.49,35.51,26577.0
2021-07-14 14:30:00,35.49,35.58,35.48,35.5,25926.0,35.49,35.58,35.48,35.5,25926.0
2021-07-14 15:00:00,35.49,35.5,35.22,35.3,51747.0,35.49,35.5,35.22,35.3,51747.0
2021-07-14 15:30:00,35.28,35.38,35.18,35.24,153625.0,35.28,35.38,35.18,35.24,153625.0
2021-07-15 09:30:00,35.23,35.46,34.65,35.3,85394.0,35.23,35.46,34.65,35.3,85394.0
2021-07-15 10:00:00,35.29,35.44,35.17,35.2,34217.0,35.29,35.44,35.17,35.2,34217.0
2021-07-15 10:30:00,35.23,35.3,35.1,35.2,51212.0,35.23,35.3,35.1,35.2,51212.0
2021-07-15 11:00:00,35.22,35.44,35.18,35.37,40446.0,35.22,35.44,35.18,35.37,40446.0
2021-07-15 11:30:00,35.39,35.69,35.38,35.68,33106.0,35.39,35.69,35.38,35.68,33106.0
2021-07-15 12:00:00,35.69,35.7,35.5,35.56,34814.0,35.69,35.7,35.5,35.56,34814.0
2021-07-15 12:30:00,35.57,35.73,35.51,35.6,45559.0,35.57,35.73,35.51,35.6,45559.0
2021-07-15 13:00:00,35.59,35.59,35.18,35.2,39347.0,35.59,35.59,35.18,35.2,39347.0
2021-07-15 13:30:00,35.2,35.2,34.86,34.93,52014.0,35.2,35.2,34.86,34.93,52014.0
2021-07-15 14:00:00,34.91,35.2,34.89,35.16,27603.0,34.91,35.2,34.89,35.16,27603.0
2021-07-15 14:30:00,35.16,35.48,35.08,35.47,32284.0,35.16,35.48,35.08,35.47,32284.0
2021-07-15 15:00:00,35.44,35.65,35.44,35.51,76866.0,35.44,35.65,35.44,35.51,76866.0
2021-07-15 15:30:00,35.5,35.8,35.5,35.67,164380.0,35.5,35.8,35.5,35.67,164380.0
2021-07-16 09:30:00,35.79,35.93,34.97,35.17,92460.0,35.79,35.93,34.97,35.17,92460.0
2021-07-16 10:00:00,35.16,35.37,35.07,35.31,41137.0,35.16,35.37,35.07,35.31,41137.0
2021-07-16 10:30:00,35.32,36.06,35.32,35.97,75047.0,35.32,36.06,35.32,35.97,75047.0
2021-07-16 11:00:00,35.97,36.0,35.81,36.0,30165.0,35.97,36.0,35.81,36.0,30165.0
2021-07-16 11:30:00,35.99,36.27,35.96,36.18,55141.0,35.99,36.27,35.96,36.18,55141.0
2021-07-16 12:00:00,36.16,36.42,36.16,36.39,43667.0,36.16,36.42,36.16,36.39,43667.0
2021-07-16 12:30:00,36.42,36.62,36.35,36.45,59657.0,36.42,36.62,36.35,36.45,59657.0
2021-07-16 13:00:00,36.41,36.48,36.25,36.32,58991.0,36.41,36.48,36.25,36.32,58991.0
2021-07-16 13:30:00,36.33,36.6,36.31,36.58,61278.0,36.33,36.6,36.31,36.58,61278.0
2021-07-16 14:00:00,36.56,36.6,36.4,36.59,57618.0,36.56,36.6,36.4,36.59,57618.0
2021-07-16 14:30:00,36.58,36.63,36.43,36.5,53844.0,36.58,36.63,36.43,36.5,53844.0
2021-07-16 15:00:00,36.48,36.67,36.38,36.57,76555.0,36.48,36.67,36.38,36.57,76555.0
2021-07-16 15:30:00,36.59,36.75,36.42,36.55,342247.0,36.59,36.75,36.42,36.55,342247.0
2021-07-19 09:30:00,36.41,36.41,35.88,36.19,86794.0,36.41,36.41,35.88,36.19,86794.0
2021-07-19 10:00:00,36.18,36.18,35.67,35.77,47705.0,36.18,36.18,35.67,35.77,47705.0
2021-07-19 10:30:00,35.71,35.75,35.51,35.56,21640.0,35.71,35.75,35.51,35.56,21640.0
2021-07-19 11:00:00,35.6,35.97,35.59,35.97,32607.0,35.6,35.97,35.59,35.97,32607.0
2021-07-19 11:30:00,35.99,36.46,35.96,36.3,46255.0,35.99,36.46,35.96,36.3,46255.0
2021-07-19 12:00:00,36.32,36.32,35.9,35.95,28329.0,36.32,36.32,35.9,35.95,28329.0
2021-07-19 12:30:00,35.95,35.96,35.47,35.48,21298.0,35.95,35.96,35.47,35.48,21298.0
2021-07-19 13:00:00,35.51,35.58,35.38,35.39,24928.0,35.51,35.58,35.38,35.39,24928.0
2021-07-19 13:30:00,35.38,35.44,35.28,35.39,24216.0,35.38,35.44,35.28,35.39,24216.0
2021-07-19 14:00:00,35.4,35.8,35.39,35.75,17594.0,35.4,35.8,35.39,35.75,17594.0
2021-07-19 14:30:00,35.76,35.84,35.61,35.67,29174.0,35.76,35.84,35.61,35.67,29174.0
2021-07-19 15:00:00,35.66,35.88,35.58,35.63,57200.0,35.66,35.88,35.58,35.63,57200.0
2021-07-19 15:30:00,35.65,35.73,35.5,35.56,146016.0,35.65,35.73,35.5,35.56,146016.0
2021-07-20 09:30:00,35.41,36.09,35.25,35.97,30670.0,35.41,36.09,35.25,35.97,30670.0
2021-07-20 10:00:00,35.91,35.97,35.64,35.86,22149.0,35.91,35.97,35.64,35.86,22149.0
2021-07-20 10:30:00,35.86,36.09,35.78,36.04,36737.0,35.86,36.09,35.78,36.04,36737.0
2021-07-20 11:00:00,36.08,36.34,36.0,36.25,39579.0,36.08,36.34,36.0,36.25,39579.0
2021-07-20 11:30:00,36.25,36.41,36.15,36.37,26220.0,36.25,36.41,36.15,36.37,26220.0
2021-07-20 12:00:00,36.37,36.4,36.22,36.25,20881.0,36.37,36.4,36.22,36.25,20881.0
2021-07-20 12:30:00,36.25,36.49,36.18,36.45,30330.0,36.25,36.49,36.18,36.45,30330.0
2021-07-20 13:00:00,36.43,36.43,36.17,36.38,18029.0,36.43,36.43,36.17,36.38,18029.0
2021-07-20 13:30:00,36.38,36.42,36.27,36.29,19590.0,36.38,36.42,36.27,36.29,19590.0
2021-07-20 14:00:00,36.3,36.43,36.25,36.34,29192.0,36.3,36.43,36.25,36.34,29192.0
2021-07-20 14:30:00,36.36,36.49,36.36,36.38,17555.0,36.36,36.49,36.36,36.38,17555.0
2021-07-20 15:00:00,36.37,36.58,36.35,36.53,26566.0,36.37,36.58,36.35,36.53,26566.0
2021-07-20 15:30:00,36.52,36.69,36.38,36.65,162678.0,36.52,36.69,36.38,36.65,162678.0
2021-07-21 09:30:00,36.58,36.8,36.03,36.24,31728.0,36.58,36.8,36.03,36.24,31728.0
2021-07-21 10:00:00,36.23,36.57,36.11,36.17,39263.0,36.23,36.57,36.11,36.17,39263.0
2021-07-21 10:30:00,36.16,36.45,36.15,36.44,20523.0,36.16,36.45,36.15,36.44,20523.0
2021-07-21 11:00:00,36.41,36.52,36.32,36.44,33631.0,36.41,36.52,36.32,36.44,33631.0
2021-07-21 11:30:00,36.43,36.79,36.43,36.78,28106.0,36.43,36.79,36.43,36.78,28106.0
2021-07-21 12:00:00,36.8,36.88,36.51,36.51,18090.0,36.8,36.88,36.51,36.51,18090.0
2021-07-21 12:30:00,36.53,36.76,36.5,36.68,16835.0,36.53,36.76,36.5,36.68,16835.0
2021-07-21 13:00:00,36.7,36.74,36.6,36.65,19162.0,36.7,36.74,36.6,36.65,19162.0
2021-07-21 13:30:00,36.65,36.74,36.56,36.6,21042.0,36.65,36.74,36.56,36.6,21042.0
2021-07-21 14:00:00,36.6,36.7,36.58,36.66,18842.0,36.6,36.7,36.58,36.66,18842.0
2021-07-21 14:30:00,36.67,36.69,36.53,36.69,16834.0,36.67,36.69,36.53,36.69,16834.0
2021-07-21 15:00:00,36.68,36.75,36.53,36.56,34194.0,36.68,36.75,36.53,36.56,34194.0
2021-07-21 15:30:00,36.57,36.79,36.57,36.7,91289.0,36.57,36.79,36.57,36.7,91289.0
2021-07-22 09:30:00,36.91,37.34,36.71,37.13,62788.0,36.91,37.34,36.71,37.13,62788.0
2021-07-22 10:00:00,37.11,37.25,36.78,37.25,43316.0,37.11,37.25,36.78,37.25,43316.0
2021-07-22 10:30:00,37.26,37.52,37.2,37.44,45295.0,37.26,37.52,37.2,37.44,45295.0
2021-07-22 11:00:00,37.42,37.42,37.02,37.21,33450.0,37.42,37.42,37.02,37.21,33450.0
2021-07-22 11:30:00,37.2,37.56,37.2,37.5,24661.0,37.2,37.56,37.2,37.5,24661.0
2021-07-22 12:00:00,37.5,37.5,37.21,37.5,33192.0,37.5,37.5,37.21,37.5,33192.0
2021-07-22 12:30:00,37.49,37.67,37.46,37.61,38630.0,37.49,37.67,37.46,37.61,38630.0
2021-07-22 13:00:00,37.57,37.61,37.21,37.47,39273.0,37.57,37.61,37.21,37.47,39273.0
2021-07-22 13:30:00,37.47,37.57,37.43,37.5,23219.0,37.47,37.57,37.43,37.5,23219.0
2021-07-22 14:00:00,37.51,37.53,37.34,37.51,27646.0,37.51,37.53,37.34,37.51,27646.0
2021-07-22 14:30:00,37.5,37.53,37.43,37.53,23148.0,37.5,37.53,37.43,37.53,23148.0
2021-07-22 15:00:00,37.52,37.56,37.41,37.44,38175.0,37.52,37.56,37.41,37.44,38175.0
2021-07-22 15:30:00,37.42,37.51,37.26,37.49,135480.0,37.42,37.51,37.26,37.49,135480.0
2021-07-23 09:30:00,37.52,37.64,37.15,37.4,45144.0,37.52,37.64,37.15,37.4,45144.0
2021-07-23 10:00:00,37.48,37.49,37.0,37.0,151044.0,37.48,37.49,37.0,37.0,151044.0
2021-07-23 10:30:00,37.08,37.7,37.0,37.7,68141.0,37.08,37.7,37.0,37.7,68141.0
2021-07-23 11:00:00,37.7,38.1,37.61,37.95,52118.0,37.7,38.1,37.61,37.95,52118.0
2021-07-23 11:30:00,37.93,38.08,37.86,37.87,39361.0,37.93,38.08,37.86,37.87,39361.0
2021-07-23 12:00:00,37.85,38.21,37.84,37.95,45176.0,37.85,38.21,37.84,37.95,45176.0
2021-07-23 12:30:00,37.95,38.12,37.93,38.01,16630.0,37.95,38.12,37.93,38.01,16630.0
2021-07-23 13:00:00,38.02,38.13,37.99,38.07,31412.0,38.02,38.13,37.99,38.07,31412.0
2021-07-23 13:30:00,38.09,38.12,38.02,38.12,19243.0,38.09,38.12,38.02,38.12,19243.0
2021-07-23 14:00:00,38.1,38.14,37.98,37.99,24725.0,38.1,38.14,37.98,37.99,24725.0
2021-07-23 14:30:00,37.99,38.06,37.96,38.01,29532.0,37.99,38.06,37.96,38.01,29532.0
2021-07-23 15:00:00,38.03,38.06,37.96,38.01,41029.0,38.03,38.06,37.96,38.01,41029.0
2021-07-23 15:30:00,38.01,38.13,37.99,38.04,101952.0,38.01,38.13,37.99,38.04,101952.0
2021-07-26 09:30:00,37.87,38.23,37.5,38.09,40850.0,37.87,38.23,37.5,38.09,40850.0
2021-07-26 10:00:00,38.13,38.5,37.89,37.93,84066.0,38.13,38.5,37.89,37.93,84066.0
2021-07-26 10:30:00,37.91,37.98,37.54,37.73,20088.0,37.91,37.98,37.54,37.73,20088.0
2021-07-26 11:00:00,37.7,37.78,37.02,37.13,187825.0,37.7,37.78,37.02,37.13,187825.0
2021-07-26 11:30:00,37.13,37.45,37.03,37.38,159030.0,37.13,37.45,37.03,37.38,159030.0
2021-07-26 12:00:00,37.36,37.49,37.25,37.43,30876.0,37.36,37.49,37.25,37.43,30876.0
2021-07-26 12:30:00,37.41,37.55,37.27,37.55,22943.0,37.41,37.55,37.27,37.55,22943.0
2021-07-26 13:00:00,37.52,37.56,37.39,37.51,18568.0,37.52,37.56,37.39,37.51,18568.0
2021-07-26 13:30:00,37.57,37.59,37.47,37.52,14526.0,37.57,37.59,37.47,37.52,14526.0
2021-07-26 14:00:00,37.52,37.59,37.42,37.58,24252.0,37.52,37.59,37.42,37.58,24252.0
2021-07-26 14:30:00,37.59,37.66,37.47,37.48,24685.0,37.59,37.66,37.47,37.48,24685.0
2021-07-26 15:00:00,37.49,37.59,37.47,37.57,34645.0,37.49,37.59,37.47,37.57,34645.0
2021-07-26 15:30:00,37.57,37.57,37.32,37.44,233240.0,37.57,37.57,37.32,37.44,233240.0
2021-07-27 09:30:00,37.44,37.92,36.25,36.33,156834.0,37.44,37.92,36.25,36.33,156834.0
2021-07-27 10:00:00,36.31,36.4,35.76,36.2,85114.0,36.31,36.4,35.76,36.2,85114.0
2021-07-27 10:30:00,36.12,36.16,35.89,36.06,56168.0,36.12,36.16,35.89,36.06,56168.0
2021-07-27 11:00:00,36.01,36.33,35.95,36.23,39390.0,36.01,36.33,35.95,36.23,39390.0
2021-07-27 11:30:00,36.29,36.73,36.19,36.7,27599.0,36.29,36.73,36.19,36.7,27599.0
2021-07-27 12:00:00,36.7,36.98,36.63,36.87,55753.0,36.7,36.98,36.63,36.87,55753.0
2021-07-27 12:30:00,36.9,36.95,36.71,36.78,24163.0,36.9,36.95,36.71,36.78,24163.0
2021-07-27 13:00:00,36.77,36.95,36.53,36.93,78905.0,36.77,36.95,36.53,36.93,78905.0
2021-07-27 13:30:00,36.93,36.93,36.74,36.77,12454.0,36.93,36.93,36.74,36.77,12454.0
2021-07-27 14:00:00,36.76,36.89,36.7,36.73,19473.0,36.76,36.89,36.7,36.73,19473.0
2021-07-27 14:30:00,36.73,36.78,36.63,36.68,19625.0,36.73,36.78,36.63,36.68,19625.0
2021-07-27 15:00:00,36.7,36.75,36.44,36.48,33304.0,36.7,36.75,36.44,36.48,33304.0
2021-07-27 15:30:00,36.48,36.58,36.32,36.37,102054.0,36.48,36.58,36.32,36.37,102054.0
2021-07-28 09:30:00,36.34,36.86,36.03,36.8,69951.0,36.34,36.86,36.03,36.8,69951.0
2021-07-28 10:00:00,36.79,37.1,36.72,36.89,47582.0,36.79,37.1,36.72,36.89,47582.0
2021-07-28 10:30:00,36.86,36.89,36.61,36.78,81882.0,36.86,36.89,36.61,36.78,81882.0
2021-07-28 11:00:00,36.74,36.86,36.58,36.73,26769.0,36.74,36.86,36.58,36.73,26769.0
2021-07-28 11:30:00,36.7,36.97,36.67,36.93,27248.0,36.7,36.97,36.67,36.93,27248.0
2021-07-28 12:00:00,36.99,37.17,36.98,37.16,17952.0,36.99,37.17,36.98,37.16,17952.0
2021-07-28 12:30:00,37.16,37.17,36.92,37.02,31977.0,37.16,37.17,36.92,37.02,31977.0
2021-07-28 13:00:00,37.02,37.12,36.94,37.05,19607.0,37.02,37.12,36.94,37.05,19607.0
2021-07-28 13:30:00,37.05,37.15,36.99,37.07,23788.0,37.05,37.15,36.99,37.07,23788.0
2021-07-28 14:00:00,37.05,37.16,36.99,37.13,55412.0,37.05,37.16,36.99,37.13,55412.0
2021-07-28 14:30:00,37.12,37.31,37.03,37.28,24045.0,37.12,37.31,37.03,37.28,24045.0
2021-07-28 15:00:00,37.27,37.85,37.25,37.76,61079.0,37.27,37.85,37.25,37.76,61079.0
2021-07-28 15:30:00,37.75,37.81,37.59,37.73,135078.0,37.75,37.81,37.59,37.73,135078.0
2021-07-29 09:30:00,38.11,38.27,37.52,38.14,49412.0,38.11,38.27,37.52,38.14,49412.0
2021-07-29 10:00:00,38.14,38.14,37.56,37.68,33904.0,38.14,38.14,37.56,37.68,33904.0
2021-07-29 10:30:00,37.71,37.77,37.47,37.51,32259.0,37.71,37.77,37.47,37.51,32259.0
2021-07-29 11:00:00,37.51,37.56,37.15,37.32,28910.0,37.51,37.56,37.15,37.32,28910.0
2021-07-29 11:30:00,37.32,37.32,37.12,37.27,31702.0,37.32,37.32,37.12,37.27,31702.0
2021-07-29 12:00:00,37.25,37.37,37.14,37.15,29620.0,37.25,37.37,37.14,37.15,29620.0
2021-07-29 12:30:00,37.16,37.31,37.08,37.25,19383.0,37.16,37.31,37.08,37.25,19383.0
2021-07-29 13:00:00,37.22,37.29,37.12,37.26,28081.0,37.22,37.29,37.12,37.26,28081.0
2021-07-29 13:30:00,37.26,37.27,37.0,37.05,26085.0,37.26,37.27,37.0,37.05,26085.0
2021-07-29 14:00:00,37.04,37.08,36.86,36.94,64831.0,37.04,37.08,36.86,36.94,64831.0
2021-07-29 14:30:00,36.92,36.96,36.78,36.93,27271.0,36.92,36.96,36.78,36.93,27271.0
2021-07-29 15:00:00,36.94,37.08,36.89,36.93,63004.0,36.94,37.08,36.89,36.93,63004.0
2021-07-29 15:30:00,36.95,36.98,36.68,36.68,132538.0,36.95,36.98,36.68,36.68,132538.0
2021-07-30 09:30:00,36.56,37.3,36.55,37.24,50628.0,36.56,37.3,36.55,37.24,50628.0
2021-07-30 10:00:00,37.29,37.64,37.24,37.26,29643.0,37.29,37.64,37.24,37.26,29643.0
2021-07-30 10:30:00,37.27,37.31,37.09,37.24,94608.0,37.27,37.31,37.09,37.24,94608.0
2021-07-30 11:00:00,37.18,37.38,37.16,37.35,17244.0,37.18,37.38,37.16,37.35,17244.0
2021-07-30 11:30:00,37.36,37.44,37.36,37.41,9564.0,37.36,37.44,37.36,37.41,9564.0
2021-07-30 12:00:00,37.42,37.42,37.13,37.28,122385.0,37.42,37.42,37.13,37.28,122385.0
2021-07-30 12:30:00,37.31,37.68,37.18,37.68,41192.0,37.31,37.68,37.18,37.68,41192.0
2021-07-30 13:00:00,37.67,37.7,37.39,37.39,28769.0,37.67,37.7,37.39,37.39,28769.0
2021-07-30 13:30:00,37.39,37.83,37.35,37.77,40427.0,37.39,37.83,37.35,37.77,40427.0
2021-07-30 14:00:00,37.78,37.78,37.56,37.65,53636.0,37.78,37.78,37.56,37.65,53636.0
2021-07-30 14:30:00,37.65,37.7,37.52,37.53,36051.0,37.65,37.7,37.52,37.53,36051.0
2021-07-30 15:00:00,37.53,37.59,37.26,37.3,24484.0,37.53,37.59,37.26,37.3,24484.0
2021-07-30 15:30:00,37.32,37.43,37.08,37.15,147192.0,37.32,37.43,37.08,37.15,147192.0
2021-08-02 09:30:00,37.23,37.58,37.17,37.51,35922.0,37.23,37.58,37.17,37.51,35922.0
2021-08-02 10:00:00,37.49,37.78,37.49,37.59,16654.0,37.49,37.78,37.49,37.59,16654.0
2021-08-02 10:30:00,37.62,37.85,37.61,37.72,13600.0,37.62,37.85,37.61,37.72,13600.0
2021-08-02 11:00:00,37.73,37.78,37.58,37.7,12116.0,37.73,37.78,37.58,37.7,12116.0
2021-08-02 11:30:00,37.72,37.79,37.6,37.73,14974.0,37.72,37.79,37.6,37.73,14974.0
2021-08-02 12:00:00,37.71,37.74,37.53,37.63,10039.0,37.71,37.74,37.53,37.63,10039.0
2021-08-02 12:30:00,37.64,37.96,37.64,37.95,49419.0,37.64,37.96,37.64,37.95,49419.0
2021-08-02 13:00:00,37.97,37.99,37.83,37.95,24171.0,37.97,37.99,37.83,37.95,24171.0
2021-08-02 13:30:00,37.95,38.05,37.89,37.9,16193.0,37.95,38.05,37.89,37.9,16193.0
2021-08-02 14:00:00,37.88,37.97,37.83,37.84,23649.0,37.88,37.97,37.83,37.84,23649.0
2021-08-02 14:30:00,37.84,37.93,37.84,37.91,26993.0,37.84,37.93,37.84,37.91,26993.0
2021-08-02 15:00:00,37.9,37.94,37.76,37.83,41491.0,37.9,37.94,37.76,37.83,41491.0
2021-08-02 15:30:00,37.82,37.88,37.5,37.63,100746.0,37.82,37.88,37.5,37.63,100746.0
2021-08-03 09:30:00,37.42,37.46,37.13,37.3,23632.0,37.42,37.46,37.13,37.3,23632.0
2021-08-03 10:00:00,37.27,37.34,37.07,37.31,14768.0,37.27,37.34,37.07,37.31,14768.0
2021-08-03 10:30:00,37.26,37.29,36.92,36.92,13060.0,37.26,37.29,36.92,36.92,13060.0
2021-08-03 11:00:00,36.96,37.07,36.92,37.02,12457.0,36.96,37.07,36.92,37.02,12457.0
2021-08-03 11:30:00,36.99,37.27,36.99,37.2,18294.0,36.99,37.27,36.99,37.2,18294.0
2021-08-03 12:00:00,37.18,37.3,37.18,37.23,9485.0,37.18,37.3,37.18,37.23,9485.0
2021-08-03 12:30:00,37.22,37.24,37.16,37.2,15115.0,37.22,37.24,37.16,37.2,15115.0
2021-08-03 13:00:00,37.19,37.32,37.14,37.16,21668.0,37.19,37.32,37.14,37.16,21668.0
2021-08-03 13:30:00,37.16,37.17,36.98,37.02,14198.0,37.16,37.17,36.98,37.02,14198.0
2021-08-03 14:00:00,37.02,37.17,36.94,37.16,24911.0,37.02,37.17,36.94,37.16,24911.0
2021-08-03 14:30:00,37.16,37.43,37.14,37.43,25979.0,37.16,37.43,37.14,37.43,25979.0
2021-08-03 15:00:00,37.41,37.67,37.41,37.57,35449.0,37.41,37.67,37.41,37.57,35449.0
2021-08-03 15:30:00,37.57,37.87,37.57,37.8,115518.0,37.57,37.87,37.57,37.8,115518.0
2021-08-04 09:30:00,37.59,38.7,37.5,38.15,58806.0,37.59,38.7,37.5,38.15,58806.0
2021-08-04 10:00:00,38.15,38.63,38.1,38.25,37228.0,38.15,38.63,38.1,38.25,37228.0
2021-08-04 10:30:00,38.14,38.38,38.09,38.25,17945.0,38.14,38.38,38.09,38.25,17945.0
2021-08-04 11:00:00,38.28,38.29,37.9,38.03,22575.0,38.28,38.29,37.9,38.03,22575.0
2021-08-04 11:30:00,38.03,38.05,37.72,38.01,21604.0,38.03,38.05,37.72,38.01,21604.0
2021-08-04 12:00:00,37.97,38.28,37.84,38.14,20689.0,37.97,38.28,37.84,38.14,20689.0
2021-08-04 12:30:00,38.18,38.19,37.93,37.95,14252.0,38.18,38.19,37.93,37.95,14252.0
2021-08-04 13:00:00,37.97,38.15,37.92,38.09,22150.0,37.97,38.15,37.92,38.09,22150.0
2021-08-04 13:30:00,38.09,38.34,38.09,38.21,34322.0,38.09,38.34,38.09,38.21,34322.0
2021-08-04 14:00:00,38.25,38.33,38.0,38.05,38797.0,38.25,38.33,38.0,38.05,38797.0
2021-08-04 14:30:00,38.07,38.13,37.64,37.73,43604.0,38.07,38.13,37.64,37.73,43604.0
2021-08-04 15:00:00,37.74,37.8,37.36,37.46,66698.0,37.74,37.8,37.36,37.46,66698.0
2021-08-04 15:30:00,37.47,37.85,37.45,37.81,114309.0,37.47,37.85,37.45,37.81,114309.0
2021-08-05 09:30:00,37.95,38.6,37.64,38.58,53327.0,37.95,38.6,37.64,38.58,53327.0
2021-08-05 10:00:00,38.59,38.77,38.41,38.69,44112.0,38.59,38.77,38.41,38.69,44112.0
2021-08-05 10:30:00,38.74,38.81,38.42,38.69,34289.0,38.74,38.81,38.42,38.69,34289.0
2021-08-05 11:00:00,38.67,38.68,38.4,38.58,62362.0,38.67,38.68,38.4,38.58,62362.0
2021-08-05 11:30:00,38.55,38.7,38.47,38.7,22838.0,38.55,38.7,38.47,38.7,22838.0
2021-08-05 12:00:00,38.7,38.87,38.63,38.68,27931.0,38.7,38.87,38.63,38.68,27931.0
2021-08-05 12:30:00,38.65,38.79,38.63,38.74,15475.0,38.65,38.79,38.63,38.74,15475.0
2021-08-05 13:00:00,38.78,38.88,38.74,38.87,23196.0,38.78,38.88,38.74,38.87,23196.0
2021-08-05 13:30:00,38.87,38.95,38.81,38.9,26404.0,38.87,38.95,38.81,38.9,26404.0
2021-08-05 14:00:00,38.91,39.08,38.88,39.07,20630.0,38.91,39.08,38.88,39.07,20630.0
2021-08-05 14:30:00,39.06,39.15,39.02,39.11,30247.0,39.06,39.15,39.02,39.11,30247.0
2021-08-05 15:00:00,39.11,39.15,39.03,39.09,41778.0,39.11,39.15,39.03,39.09,41778.0
2021-08-05 15:30:00,39.08,39.39,39.0,39.38,176104.0,39.08,39.39,39.0,39.38,176104.0
2021-08-06 09:30:00,39.4,39.4,38.14,38.28,85383.0,39.4,39.4,38.14,38.28,85383.0
2021-08-06 10:00:00,38.29,38.53,38.09,38.24,42926.0,38.29,38.53,38.09,38.24,42926.0
2021-08-06 10:30:00,38.29,38.69,38.22,38.65,26639.0,38.29,38.69,38.22,38.65,26639.0
2021-08-06 11:00:00,38.65,38.73,38.45,38.6,18602.0,38.65,38.73,38.45,38.6,18602.0
2021-08-06 11:30:00,38.59,38.69,38.45,38.49,20529.0,38.59,38.69,38.45,38.49,20529.0
2021-08-06 12:00:00,38.48,38.64,38.41,38.64,13213.0,38.48,38.64,38.41,38.64,13213.0
2021-08-06 12:30:00,38.62,38.65,38.48,38.61,22192.0,38.62,38.65,38.48,38.61,22192.0
2021-08-06 13:00:00,38.62,38.75,38.57,38.66,14702.0,38.62,38.75,38.57,38.66,14702.0
2021-08-06 13:30:00,38.67,38.72,38.62,38.67,16606.0,38.67,38.72,38.62,38.67,16606.0
2021-08-06 14:00:00,38.66,38.82,38.65,38.73,22365.0,38.66,38.82,38.65,38.73,22365.0
2021-08-06 14:30:00,38.69,38.88,38.69,38.82,18527.0,38.69,38.88,38.69,38.82,18527.0
2021-08-06 15:00:00,38.83,38.89,38.78,38.79,84105.0,38.83,38.89,38.78,38.79,84105.0
2021-08-06 15:30:00,38.8,38.9,38.75,38.81,116572.0,38.8,38.9,38.75,38.81,116572.0
2021-08-09 09:30:00,38.98,39.1,38.7,38.8,16224.0,38.98,39.1,38.7,38.8,16224.0
2021-08-09 10:00:00,38.77,39.07,38.64,38.97,23183.0,38.77,39.07,38.64,38.97,23183.0
2021-08-09 10:30:00,39.0,39.08,38.9,38.9,16150.0,39.0,39.08,38.9,38.9,16150.0
2021-08-09 11:00:00,38.89,38.95,38.72,38.8,14812.0,38.89,38.95,38.72,38.8,14812.0
2021-08-09 11:30:00,38.81,38.84,38.71,38.72,12777.0,38.81,38.84,38.71,38.72,12777.0
2021-08-09 12:00:00,38.7,38.8,38.68,38.68,12811.0,38.7,38.8,38.68,38.68,12811.0
2021-08-09 12:30:00,38.69,38.71,38.42,38.42,61704.0,38.69,38.71,38.42,38.42,61704.0
2021-08-09 13:00:00,38.42,38.64,38.42,38.62,16007.0,38.42,38.64,38.42,38.62,16007.0
2021-08-09 13:30:00,38.62,38.66,38.54,38.64,13462.0,38.62,38.66,38.54,38.64,13462.0
2021-08-09 14:00:00,38.63,38.66,38.47,38.5,20435.0,38.63,38.66,38.47,38.5,20435.0
2021-08-09 14:30:00,38.5,38.55,38.39,38.4,18518.0,38.5,38.55,38.39,38.4,18518.0
2021-08-09 15:00:00,38.4,38.63,38.37,38.53,23696.0,38.4,38.63,38.37,38.53,23696.0
2021-08-09 15:30:00,38.52,38.69,38.49,38.57,79417.0,38.52,38.69,38.49,38.57,79417.0
2021-08-10 09:30:00,38.59,38.99,38.57,38.7,41795.0,38.59,38.99,38.57,38.7,41795.0
2021-08-10 10:00:00,38.64,38.68,38.45,38.54,23144.0,38.64,38.68,38.45,38.54,23144.0
2021-08-10 10:30:00,38.5,38.55,38.04,38.08,23522.0,38.5,38.55,38.04,38.08,23522.0
2021-08-10 11:00:00,38.04,38.21,37.97,38.19,15703.0,38.04,38.21,37.97,38.19,15703.0
2021-08-10 11:30:00,38.22,38.25,37.99,38.25,20289.0,38.22,38.25,37.99,38.25,20289.0
2021-08-10 12:00:00,38.25,38.39,38.25,38.34,12411.0,38.25,38.39,38.25,38.34,12411.0
2021-08-10 12:30:00,38.32,38.49,38.23,38.42,34815.0,38.32,38.49,38.23,38.42,34815.0
2021-08-10 13:00:00,38.44,38.48,38.21,38.23,51338.0,38.44,38.48,38.21,38.23,51338.0
2021-08-10 13:30:00,38.25,38.3,38.06,38.16,30500.0,38.25,38.3,38.06,38.16,30500.0
2021-08-10 14:00:00,38.14,38.41,38.14,38.34,26077.0,38.14,38.41,38.14,38.34,26077.0
2021-08-10 14:30:00,38.32,38.62,38.32,38.61,30089.0,38.32,38.62,38.32,38.61,30089.0
2021-08-10 15:00:00,38.62,38.81,38.6,38.78,37725.0,38.62,38.81,38.6,38.78,37725.0
2021-08-10 15:30:00,38.79,38.95,38.72,38.87,134311.0,38.79,38.95,38.72,38.87,134311.0
2021-08-11 09:30:00,38.77,39.08,38.62,39.05,34171.0,38.77,39.08,38.62,39.05,34171.0
2021-08-11 10:00:00,39.06,39.13,38.88,39.06,25990.0,39.06,39.13,38.88,39.06,25990.0
2021-08-11 10:30:00,39.02,39.17,38.94,39.04,35603.0,39.02,39.17,38.94,39.04,35603.0
2021-08-11 11:00:00,39.0,39.04,38.71,38.79,30740.0,39.0,39.04,38.71,38.79,30740.0
2021-08-11 11:30:00,38.76,38.9,38.63,38.77,40401.0,38.76,38.9,38.63,38.77,40401.0
2021-08-11 12:00:00,38.77,38.85,38.45,38.53,49937.0,38.77,38.85,38.45,38.53,49937.0
2021-08-11 12:30:00,38.52,38.53,38.18,38.23,20767.0,38.52,38.53,38.18,38.23,20767.0
2021-08-11 13:00:00,38.25,38.27,38.07,38.1,18913.0,38.25,38.27,38.07,38.1,18913.0
2021-08-11 13:30:00,38.12,38.14,37.98,38.12,21867.0,38.12,38.14,37.98,38.12,21867.0
2021-08-11 14:00:00,38.13,38.26,38.03,38.26,18219.0,38.13,38.26,38.03,38.26,18219.0
2021-08-11 14:30:00,38.27,38.29,38.2,38.26,18049.0,38.27,38.29,38.2,38.26,18049.0
2021-08-11 15:00:00,38.25,38.39,38.23,38.35,18893.0,38.25,38.39,38.23,38.35,18893.0
2021-08-11 15:30:00,38.35,38.35,38.06,38.22,101645.0,38.35,38.35,38.06,38.22,101645.0
2021-08-12 09:30:00,38.25,38.65,38.25,38.54,22280.0,38.25,38.65,38.25,38.54,22280.0
2021-08-12 10:00:00,38.5,38.54,38.03,38.18,19210.0,38.5,38.54,38.03,38.18,19210.0
2021-08-12 10:30:00,38.16,38.53,38.13,38.52,11898.0,38.16,38.53,38.13,38.52,11898.0
2021-08-12 11:00:00,38.57,38.57,38.33,38.5,11891.0,38.57,38.57,38.33,38.5,11891.0
2021-08-12 11:30:00,38.5,38.57,38.43,38.51,7730.0,38.5,38.57,38.43,38.51,7730.0
2021-08-12 12:00:00,38.52,38.75,38.5,38.72,9509.0,38.52,38.75,38.5,38.72,9509.0
2021-08-12 12:30:00,38.7,38.9,38.68,38.9,13743.0,38.7,38.9,38.68,38.9,13743.0
2021-08-12 13:00:00,38.89,38.89,38.74,38.77,11296.0,38.89,38.89,38.74,38.77,11296.0
2021-08-12 13:30:00,38.77,38.89,38.75,38.89,9187.0,38.77,38.89,38.75,38.89,9187.0
2021-08-12 14:00:00,38.88,39.09,38.88,39.08,10621.0,38.88,39.09,38.88,39.08,10621.0
2021-08-12 14:30:00,39.05,39.25,39.05,39.25,14279.0,39.05,39.25,39.05,39.25,14279.0
2021-08-12 15:00:00,39.23,39.32,39.14,39.2,29408.0,39.23,39.32,39.14,39.2,29408.0
2021-08-12 15:30:00,39.22,39.34,39.18,39.33,79129.0,39.22,39.34,39.18,39.33,79129.0
2021-08-13 09:30:00,39.61,39.92,39.25,39.31,26389.0,39.61,39.92,39.25,39.31,26389.0
2021-08-13 10:00:00,39.21,39.61,39.12,39.43,18626.0,39.21,39.61,39.12,39.43,18626.0
2021-08-13 10:30:00,39.42,39.84,39.42,39.82,21734.0,39.42,39.84,39.42,39.82,21734.0
2021-08-13 11:00:00,39.81,39.98,39.78,39.93,38296.0,39.81,39.98,39.78,39.93,38296.0
2021-08-13 11:30:00,39.96,40.06,39.91,40.06,27304.0,39.96,40.06,39.91,40.06,27304.0
2021-08-13 12:00:00,40.06,40.09,39.99,40.03,21773.0,40.06,40.09,39.99,40.03,21773.0
2021-08-13 12:30:00,40.04,40.05,39.87,39.96,27285.0,40.04,40.05,39.87,39.96,27285.0
2021-08-13 13:00:00,39.96,39.99,39.72,39.88,31945.0,39.96,39.99,39.72,39.88,31945.0
2021-08-13 13:30:00,39.87,39.95,39.82,39.92,23448.0,39.87,39.95,39.82,39.92,23448.0
2021-08-13 14:00:00,39.94,39.98,39.88,39.95,15892.0,39.94,39.98,39.88,39.95,15892.0
2021-08-13 14:30:00,39.97,40.0,39.73,39.76,22510.0,39.97,40.0,39.73,39.76,22510.0
2021-08-13 15:00:00,39.76,39.85,39.68,39.83,25868.0,39.76,39.85,39.68,39.83,25868.0
2021-08-13 15:30:00,39.83,39.87,39.65,39.7,80381.0,39.83,39.87,39.65,39.7,80381.0
2021-08-16 09:30:00,39.71,39.97,39.01,39.11,55352.0,39.71,39.97,39.01,39.11,55352.0
2021-08-16 10:00:00,39.04,39.08,38.61,38.71,35310.0,39.04,39.08,38.61,38.71,35310.0
2021-08-16 10:30:00,38.71,38.89,38.65,38.73,26666.0,38.71,38.89,38.65,38.73,26666.0
2021-08-16 11:00:00,38.73,39.25,38.73,39.23,23212.0,38.73,39.25,38.73,39.23,23212.0
2021-08-16 11:30:00,39.24,39.33,39.21,39.28,13685.0,39.24,39.33,39.21,39.28,13685.0
2021-08-16 12:00:00,39.3,39.3,38.94,38.99,13510.0,39.3,39.3,38.94,38.99,13510.0
2021-08-16 12:30:00,39.05,39.05,38.89,38.91,17308.0,39.05,39.05,38.89,38.91,17308.0
2021-08-16 13:00:00,38.89,39.0,38.86,39.0,10726.0,38.89,39.0,38.86,39.0,10726.0
2021-08-16 13:30:00,38.98,39.15,38.98,39.01,12636.0,38.98,39.15,38.98,39.01,12636.0
2021-08-16 14:00:00,39.03,39.22,39.01,39.15,17600.0,39.03,39.22,39.01,39.15,17600.0
2021-08-16 14:30:00,39.14,39.15,38.87,38.89,21241.0,39.14,39.15,38.87,38.89,21241.0
2021-08-16 15:00:00,38.89,38.91,38.69,38.69,32579.0,38.89,38.91,38.69,38.69,32579.0
2021-08-16 15:30:00,38.68,38.75,38.52,38.63,144097.0,38.68,38.75,38.52,38.63,144097.0
2021-08-17 09:30:00,38.3,38.69,38.08,38.45,44484.0,38.3,38.69,38.08,38.45,44484.0
2021-08-17 10:00:00,38.39,38.55,38.27,38.47,28993.0,38.39,38.55,38.27,38.47,28993.0
2021-08-17 10:30:00,38.48,38.62,38.31,38.47,42725.0,38.48,38.62,38.31,38.47,42725.0
2021-08-17 11:00:00,38.47,38.51,38.24,38.27,28261.0,38.47,38.51,38.24,38.27,28261.0
2021-08-17 11:30:00,38.28,38.35,38.03,38.07,23184.0,38.28,38.35,38.03,38.07,23184.0
2021-08-17 12:00:00,38.06,38.37,38.01,38.06,26536.0,38.06,38.37,38.01,38.06,26536.0
2021-08-17 12:30:00,38.04,38.09,37.82,37.91,38336.0,38.04,38.09,37.82,37.91,38336.0
2021-08-17 13:00:00,37.87,38.23,37.86,38.23,59308.0,37.87,38.23,37.86,38.23,59308.0
2021-08-17 13:30:00,38.22,38.33,38.14,38.26,35146.0,38.22,38.33,38.14,38.26,35146.0
2021-08-17 14:00:00,38.26,38.42,38.24,38.26,23082.0,38.26,38.42,38.24,38.26,23082.0
2021-08-17 14:30:00,38.27,38.44,38.17,38.41,30438.0,38.27,38.44,38.17,38.41,30438.0
2021-08-17 15:00:00,38.41,38.66,38.33,38.64,48356.0,38.41,38.66,38.33,38.64,48356.0
2021-08-17 15:30:00,38.67,38.78,38.51,38.77,86816.0,38.67,38.78,38.51,38.77,86816.0
2021-08-18 09:30:00,38.93,38.93,38.3,38.42,77243.0,38.93,38.93,38.3,38.42,77243.0
2021-08-18 10:00:00,38.35,38.81,38.29,38.69,37940.0,38.35,38.81,38.29,38.69,37940.0
2021-08-18 10:30:00,38.68,38.71,38.52,38.66,7285.0,38.68,38.71,38.52,38.66,7285.0
2021-08-18 11:00:00,38.74,38.8,38.55,38.68,12472.0,38.74,38.8,38.55,38.68,12472.0
2021-08-18 11:30:00,38.61,38.79,38.56,38.76,9173.0,38.61,38.79,38.56,38.76,9173.0
2021-08-18 12:00:00,38.77,38.87,38.74,38.77,7076.0,38.77,38.87,38.74,38.77,7076.0
2021-08-18 12:30:00,38.79,38.85,38.76,38.79,8251.0,38.79,38.85,38.76,38.79,8251.0
2021-08-18 13:00:00,38.82,38.82,38.65,38.68,21888.0,38.82,38.82,38.65,38.68,21888.0
2021-08-18 13:30:00,38.67,38.68,38.56,38.6,18075.0,38.67,38.68,38.56,38.6,18075.0
2021-08-18 14:00:00,38.6,38.68,38.46,38.53,25142.0,38.6,38.68,38.46,38.53,25142.0
2021-08-18 14:30:00,38.55,38.62,38.47,38.49,21907.0,38.55,38.62,38.47,38.49,21907.0
2021-08-18 15:00:00,38.5,38.5,38.22,38.22,30686.0,38.5,38.5,38.22,38.22,30686.0
2021-08-18 15:30:00,38.26,38.26,38.0,38.03,74493.0,38.26,38.26,38.0,38.03,74493.0
2021-08-19 09:30:00,37.77,38.06,37.67,37.84,69252.0,37.77,38.06,37.67,37.84,69252.0
2021-08-19 10:00:00,37.8,38.04,37.77,37.99,77714.0,37.8,38.04,37.77,37.99,77714.0
2021-08-19 10:30:00,37.98,38.14,37.85,37.99,106639.0,37.98,38.14,37.85,37.99,106639.0
2021-08-19 11:00:00,38.0,38.06,37.84,37.93,19081.0,38.0,38.06,37.84,37.93,19081.0
2021-08-19 11:30:00,37.91,38.2,37.79,38.2,89259.0,37.91,38.2,37.79,38.2,89259.0
2021-08-19 12:00:00,38.17,38.33,38.01,38.29,46793.0,38.17,38.33,38.01,38.29,46793.0
2021-08-19 12:30:00,38.29,38.35,38.1,38.2,30810.0,38.29,38.35,38.1,38.2,30810.0
2021-08-19 13:00:00,38.15,38.15,37.81,37.9,25599.0,38.15,38.15,37.81,37.9,25599.0
2021-08-19 13:30:00,37.9,38.02,37.8,37.8,20489.0,37.9,38.02,37.8,37.8,20489.0
2021-08-19 14:00:00,37.85,37.93,37.75,37.81,26530.0,37.85,37.93,37.75,37.81,26530.0
2021-08-19 14:30:00,37.83,38.0,37.79,37.86,16028.0,37.83,38.0,37.79,37.86,16028.0
2021-08-19 15:00:00,37.87,38.01,37.8,37.89,32300.0,37.87,38.01,37.8,37.89,32300.0
2021-08-19 15:30:00,37.91,37.91,37.8,37.84,142002.0,37.91,37.91,37.8,37.84,142002.0
2021-08-20 09:30:00,37.9,38.73,37.75,38.73,25109.0,37.9,38.73,37.75,38.73,25109.0
2021-08-20 10:00:00,38.73,38.88,38.62,38.62,27877.0,38.73,38.88,38.62,38.62,27877.0
2021-08-20 10:30:00,38.68,39.04,38.68,38.75,31369.0,38.68,39.04,38.68,38.75,31369.0
2021-08-20 11:00:00,38.75,38.8,38.6,38.8,21589.0,38.75,38.8,38.6,38.8,21589.0
2021-08-20 11:30:00,38.77,38.77,38.6,38.67,11406.0,38.77,38.77,38.6,38.67,11406.0
2021-08-20 12:00:00,38.67,38.88,38.67,38.88,15801.0,38.67,38.88,38.67,38.88,15801.0
2021-08-20 12:30:00,38.89,38.99,38.8,38.89,10760.0,38.89,38.99,38.8,38.89,10760.0
2021-08-20 13:00:00,38.87,39.04,38.84,38.97,28938.0,38.87,39.04,38.84,38.97,28938.0
2021-08-20 13:30:00,38.98,39.07,38.86,38.9,20293.0,38.98,39.07,38.86,38.9,20293.0
2021-08-20 14:00:00,38.91,39.02,38.85,38.86,16921.0,38.91,39.02,38.85,38.86,16921.0
2021-08-20 14:30:00,38.86,38.92,38.72,38.89,35951.0,38.86,38.92,38.72,38.89,35951.0
2021-08-20 15:00:00,38.9,39.07,38.9,39.01,26410.0,38.9,39.07,38.9,39.01,26410.0
2021-08-20 15:30:00,39.01,39.32,39.0,39.22,116214.0,39.01,39.32,39.0,39.22,116214.0
2021-08-23 09:30:00,39.64,40.05,39.37,39.73,83117.0,39.64,40.05,39.37,39.73,83117.0
2021-08-23 10:00:00,39.84,39.89,39.64,39.77,36903.0,39.84,39.89,39.64,39.77,36903.0
2021-08-23 10:30:00,39.72,39.94,39.68,39.74,15104.0,39.72,39.94,39.68,39.74,15104.0
2021-08-23 11:00:00,39.74,39.74,39.49,39.73,18600.0,39.74,39.74,39.49,39.73,18600.0
2021-08-23 11:30:00,39.72,39.78,39.58,39.62,8724.0,39.72,39.78,39.58,39.62,8724.0
2021-08-23 12:00:00,39.64,39.65,39.46,39.53,14315.0,39.64,39.65,39.46,39.53,14315.0
2021-08-23 12:30:00,39.56,39.6,39.35,39.38,19036.0,39.56,39.6,39.35,39.38,19036.0
2021-08-23 13:00:00,39.38,39.49,39.3,39.4,24303.0,39.38,39.49,39.3,39.4,24303.0
2021-08-23 13:30:00,39.4,39.41,39.23,39.23,32360.0,39.4,39.41,39.23,39.23,32360.0
2021-08-23 14:00:00,39.23,39.28,39.08,39.1,34315.0,39.23,39.28,39.08,39.1,34315.0
2021-08-23 14:30:00,39.09,39.16,38.93,39.03,46417.0,39.09,39.16,38.93,39.03,46417.0
2021-08-23 15:00:00,39.03,39.06,38.85,39.03,29485.0,39.03,39.06,38.85,39.03,29485.0
2021-08-23 15:30:00,39.02,39.14,38.97,39.03,100741.0,39.02,39.14,38.97,39.03,100741.0
2021-08-24 09:30:00,39.04,39.1,38.81,38.92,13526.0,39.04,39.1,38.81,38.92,13526.0
2021-08-24 10:00:00,38.92,39.13,38.84,38.91,34060.0,38.92,39.13,38.84,38.91,34060.0
2021-08-24 10:30:00,38.89,39.19,38.88,39.16,22821.0,38.89,39.19,38.88,39.16,22821.0
2021-08-24 11:00:00,39.23,39.32,39.2,39.31,19761.0,39.23,39.32,39.2,39.31,19761.0
2021-08-24 11:30:00,39.28,39.31,39.07,39.11,7192.0,39.28,39.31,39.07,39.11,7192.0
2021-08-24 12:00:00,39.1,39.25,39.09,39.09,11677.0,39.1,39.25,39.09,39.09,11677.0
2021-08-24 12:30:00,39.09,39.2,39.0,39.17,28962.0,39.09,39.2,39.0,39.17,28962.0
2021-08-24 13:00:00,39.18,39.23,39.11,39.21,9011.0,39.18,39.23,39.11,39.21,9011.0
2021-08-24 13:30:00,39.23,39.43,39.17,39.39,11605.0,39.23,39.43,39.17,39.39,11605.0
2021-08-24 14:00:00,39.4,39.59,39.36,39.59,19219.0,39.4,39.59,39.36,39.59,19219.0
2021-08-24 14:30:00,39.61,39.65,39.47,39.5,28466.0,39.61,39.65,39.47,39.5,28466.0
2021-08-24 15:00:00,39.5,39.88,39.5,39.88,40087.0,39.5,39.88,39.5,39.88,40087.0
2021-08-24 15:30:00,39.89,40.04,39.86,39.98,81698.0,39.89,40.04,39.86,39.98,81698.0
2021-08-25 09:30:00,40.18,40.39,39.38,39.45,33251.0,40.18,40.39,39.38,39.45,33251.0
2021-08-25 10:00:00,39.47,39.72,39.47,39.49,20423.0,39.47,39.72,39.47,39.49,20423.0
2021-08-25 10:30:00,39.49,39.6,39.19,39.24,24155.0,39.49,39.6,39.19,39.24,24155.0
2021-08-25 11:00:00,39.26,39.26,39.01,39.09,27562.0,39.26,39.26,39.01,39.09,27562.0
2021-08-25 11:30:00,39.1,39.19,39.04,39.09,22060.0,39.1,39.19,39.04,39.09,22060.0
2021-08-25 12:00:00,39.09,39.2,39.07,39.14,17061.0,39.09,39.2,39.07,39.14,17061.0
2021-08-25 12:30:00,39.15,39.38,39.14,39.32,95422.0,39.15,39.38,39.14,39.32,95422.0
2021-08-25 13:00:00,39.33,39.44,39.33,39.35,19372.0,39.33,39.44,39.33,39.35,19372.0
2021-08-25 13:30:00,39.34,39.48,39.34,39.48,16086.0,39.34,39.48,39.34,39.48,16086.0
2021-08-25 14:00:00,39.46,39.52,39.34,39.4,23209.0,39.46,39.52,39.34,39.4,23209.0
2021-08-25 14:30:00,39.4,39.51,39.34,39.51,26561.0,39.4,39.51,39.34,39.51,26561.0
2021-08-25 15:00:00,39.51,39.62,39.46,39.56,18129.0,39.51,39.62,39.46,39.56,18129.0
2021-08-25 15:30:00,39.55,39.6,39.41,39.58,82048.0,39.55,39.6,39.41,39.58,82048.0
2021-08-26 09:30:00,39.55,39.94,39.42,39.81,19463.0,39.55,39.94,39.42,39.81,19463.0
2021-08-26 10:00:00,39.81,39.95,39.4,39.48,16330.0,39.81,39.95,39.4,39.48,16330.0
2021-08-26 10:30:00,39.54,39.56,39.31,39.35,24588.0,39.54,39.56,39.31,39.35,24588.0
2021-08-26 11:00:00,39.32,39.48,39.1,39.45,15798.0,39.32,39.48,39.1,39.45,15798.0
2021-08-26 11:30:00,39.47,39.68,39.47,39.61,17422.0,39.47,39.68,39.47,39.61,17422.0
2021-08-26 12:00:00,39.59,39.6,39.29,39.3,14446.0,39.59,39.6,39.29,39.3,14446.0
2021-08-26 12:30:00,39.29,39.31,39.14,39.17,17723.0,39.29,39.31,39.14,39.17,17723.0
2021-08-26 13:00:00,39.2,39.25,39.13,39.17,29886.0,39.2,39.25,39.13,39.17,29886.0
2021-08-26 13:30:00,39.17,39.38,39.16,39.38,11866.0,39.17,39.38,39.16,39.38,11866.0
2021-08-26 14:00:00,39.37,39.41,39.27,39.32,8050.0,39.37,39.41,39.27,39.32,8050.0
2021-08-26 14:30:00,39.35,39.37,39.18,39.21,30080.0,39.35,39.37,39.18,39.21,30080.0
2021-08-26 15:00:00,39.2,39.3,39.11,39.23,31625.0,39.2,39.3,39.11,39.23,31625.0
2021-08-26 15:30:00,39.23,39.27,38.86,38.92,81438.0,39.23,39.27,38.86,38.92,81438.0
2021-08-27 09:30:00,38.79,39.61,38.63,39.61,51568.0,38.79,39.61,38.63,39.61,51568.0
2021-08-27 10:00:00,39.62,39.62,39.38,39.6,34573.0,39.62,39.62,39.38,39.6,34573.0
2021-08-27 10:30:00,39.62,40.22,39.61,40.22,50903.0,39.62,40.22,39.61,40.22,50903.0
2021-08-27 11:00:00,40.2,40.45,40.13,40.21,74903.0,40.2,40.45,40.13,40.21,74903.0
2021-08-27 11:30:00,40.23,40.42,40.22,40.31,21598.0,40.23,40.42,40.22,40.31,21598.0
2021-08-27 12:00:00,40.31,40.34,40.08,40.08,21346.0,40.31,40.34,40.08,40.08,21346.0
2021-08-27 12:30:00,40.09,40.2,40.09,40.16,10389.0,40.09,40.2,40.09,40.16,10389.0
2021-08-27 13:00:00,40.17,40.17,39.9,39.94,23166.0,40.17,40.17,39.9,39.94,23166.0
2021-08-27 13:30:00,39.95,40.02,39.72,39.72,15564.0,39.95,40.02,39.72,39.72,15564.0
2021-08-27 14:00:00,39.72,39.79,39.57,39.79,19795.0,39.72,39.79,39.57,39.79,19795.0
2021-08-27 14:30:00,39.77,39.84,39.7,39.84,9321.0,39.77,39.84,39.7,39.84,9321.0
2021-08-27 15:00:00,39.84,39.89,39.71,39.79,19185.0,39.84,39.89,39.71,39.79,19185.0
2021-08-27 15:30:00,39.8,39.88,39.55,39.63,109457.0,39.8,39.88,39.55,39.63,109457.0
2021-08-30 09:30:00,39.86,40.19,39.44,39.55,23840.0,39.86,40.19,39.44,39.55,23840.0
2021-08-30 10:00:00,39.57,39.71,39.36,39.38,27141.0,39.57,39.71,39.36,39.38,27141.0
2021-08-30 10:30:00,39.36,39.49,39.27,39.38,17243.0,39.36,39.49,39.27,39.38,17243.0
2021-08-30 11:00:00,39.41,39.42,39.24,39.35,21733.0,39.41,39.42,39.24,39.35,21733.0
2021-08-30 11:30:00,39.33,39.47,39.28,39.39,17771.0,39.33,39.47,39.28,39.39,17771.0
2021-08-30 12:00:00,39.39,39.47,39.34,39.46,22800.0,39.39,39.47,39.34,39.46,22800.0
2021-08-30 12:30:00,39.44,39.51,39.37,39.51,13611.0,39.44,39.51,39.37,39.51,13611.0
2021-08-30 13:00:00,39.5,39.73,39.44,39.69,19064.0,39.5,39.73,39.44,39.69,19064.0
2021-08-30 13:30:00,39.69,39.69,39.39,39.42,18458.0,39.69,39.69,39.39,39.42,18458.0
2021-08-30 14:00:00,39.42,39.42,39.15,39.15,11234.0,39.42,39.42,39.15,39.15,11234.0
2021-08-30 14:30:00,39.15,39.24,39.03,39.23,24346.0,39.15,39.24,39.03,39.23,24346.0
2021-08-30 15:00:00,39.28,39.28,39.11,39.11,15634.0,39.28,39.28,39.11,39.11,15634.0
2021-08-30 15:30:00,39.11,39.22,39.0,39.17,90489.0,39.11,39.22,39.0,39.17,90489.0
2021-08-31 09:30:00,39.43,40.29,39.13,40.26,51141.0,39.43,40.29,39.13,40.26,51141.0
2021-08-31 10:00:00,40.24,40.35,40.06,40.08,27636.0,40.24,40.35,40.06,40.08,27636.0
2021-08-31 10:30:00,40.05,40.17,39.92,39.92,24759.0,40.05,40.17,39.92,39.92,24759.0
2021-08-31 11:00:00,39.93,40.0,39.75,39.77,12296.0,39.93,40.0,39.75,39.77,12296.0
2021-08-31 11:30:00,39.77,39.81,39.59,39.66,9740.0,39.77,39.81,39.59,39.66,9740.0
2021-08-31 12:00:00,39.65,39.76,39.59,39.73,21953.0,39.65,39.76,39.59,39.73,21953.0
2021-08-31 12:30:00,39.73,39.78,39.54,39.65,24603.0,39.73,39.78,39.54,39.65,24603.0
2021-08-31 13:00:00,39.65,39.7,39.55,39.6,18335.0,39.65,39.7,39.55,39.6,18335.0
2021-08-31 13:30:00,39.6,39.65,39.53,39.65,20979.0,39.6,39.65,39.53,39.65,20979.0
2021-08-31 14:00:00,39.65,39.76,39.64,39.66,19949.0,39.65,39.76,39.64,39.66,19949.0
2021-08-31 14:30:00,39.65,39.88,39.6,39.82,29937.0,39.65,39.88,39.6,39.82,29937.0
2021-08-31 15:00:00,39.84,39.9,39.72,39.73,18181.0,39.84,39.9,39.72,39.73,18181.0
2021-08-31 15:30:00,39.72,39.79,39.49,39.76,107241.0,39.72,39.79,39.49,39.76,107241.0
2021-09-01 09:30:00,40.03,40.31,39.78,40.1,34176.0,40.03,40.31,39.78,40.1,34176.0
2021-09-01 10:00:00,40.1,40.46,40.05,40.33,21427.0,40.1,40.46,40.05,40.33,21427.0
2021-09-01 10:30:00,40.37,40.58,40.27,40.27,29413.0,40.37,40.58,40.27,40.27,29413.0
2021-09-01 11:00:00,40.29,40.34,40.21,40.32,9782.0,40.29,40.34,40.21,40.32,9782.0
2021-09-01 11:30:00,40.29,40.87,40.25,40.67,39583.0,40.29,40.87,40.25,40.67,39583.0
2021-09-01 12:00:00,40.67,40.69,40.58,40.66,13647.0,40.67,40.69,40.58,40.66,13647.0
2021-09-01 12:30:00,40.64,40.9,40.64,40.88,13671.0,40.64,40.9,40.64,40.88,13671.0
2021-09-01 13:00:00,40.87,40.99,40.62,40.72,37008.0,40.87,40.99,40.62,40.72,37008.0
2021-09-01 13:30:00,40.73,40.73,40.42,40.43,30341.0,40.73,40.73,40.42,40.43,30341.0
2021-09-01 14:00:00,40.43,40.5,40.21,40.26,27875.0,40.43,40.5,40.21,40.26,27875.0
2021-09-01 14:30:00,40.28,40.33,40.13,40.29,22494.0,40.28,40.33,40.13,40.29,22494.0
2021-09-01 15:00:00,40.29,40.32,40.17,40.2,33241.0,40.29,40.32,40.17,40.2,33241.0
2021-09-01 15:30:00,40.2,40.3,40.07,40.26,69667.0,40.2,40.3,40.07,40.26,69667.0
2021-09-02 09:30:00,40.5,40.54,40.23,40.54,19623.0,40.5,40.54,40.23,40.54,19623.0
2021-09-02 10:00:00,40.5,40.55,39.83,39.87,19134.0,40.5,40.55,39.83,39.87,19134.0
2021-09-02 10:30:00,39.86,39.95,39.7,39.82,31189.0,39.86,39.95,39.7,39.82,31189.0
2021-09-02 11:00:00,39.8,40.09,39.79,40.05,12717.0,39.8,40.09,39.79,40.05,12717.0
2021-09-02 11:30:00,40.04,40.29,39.99,40.27,13758.0,40.04,40.29,39.99,40.27,13758.0
2021-09-02 12:00:00,40.3,40.32,40.24,40.25,10597.0,40.3,40.32,40.24,40.25,10597.0
2021-09-02 12:30:00,40.24,40.56,40.24,40.37,45164.0,40.24,40.56,40.24,40.37,45164.0
2021-09-02 13:00:00,40.4,40.43,40.3,40.35,18813.0,40.4,40.43,40.3,40.35,18813.0
2021-09-02 13:30:00,40.37,40.53,40.35,40.51,15226.0,40.37,40.53,40.35,40.51,15226.0
2021-09-02 14:00:00,40.54,40.57,40.45,40.51,16361.0,40.54,40.57,40.45,40.51,16361.0
2021-09-02 14:30:00,40.5,40.52,40.38,40.49,21205.0,40.5,40.52,40.38,40.49,21205.0
2021-09-02 15:00:00,40.49,40.64,40.41,40.45,24536.0,40.49,40.64,40.41,40.45,24536.0
2021-09-02 15:30:00,40.44,40.71,40.44,40.55,75673.0,40.44,40.71,40.44,40.55,75673.0
2021-09-03 09:30:00,40.5,40.51,40.23,40.27,13238.0,40.5,40.51,40.23,40.27,13238.0
2021-09-03 10:00:00,40.29,40.5,40.16,40.38,17039.0,40.29,40.5,40.16,40.38,17039.0
2021-09-03 10:30:00,40.38,40.41,40.15,40.37,20329.0,40.38,40.41,40.15,40.37,20329.0
2021-09-03 11:00:00,40.35,40.4,40.17,40.21,9882.0,40.35,40.4,40.17,40.21,9882.0
2021-09-03 11:30:00,40.19,40.4,40.15,40.28,7465.0,40.19,40.4,40.15,40.28,7465.0
2021-09-03 12:00:00,40.28,40.3,40.17,40.21,9058.0,40.28,40.3,40.17,40.21,9058.0
2021-09-03 12:30:00,40.15,40.16,40.02,40.03,13619.0,40.15,40.16,40.02,40.03,13619.0
2021-09-03 13:00:00,40.05,40.05,39.88,39.88,10346.0,40.05,40.05,39.88,39.88,10346.0
2021-09-03 13:30:00,39.85,39.92,39.75,39.75,16668.0,39.85,39.92,39.75,39.75,16668.0
2021-09-03 14:00:00,39.72,39.75,39.61,39.62,19363.0,39.72,39.75,39.61,39.62,19363.0
2021-09-03 14:30:00,39.65,39.65,39.43,39.43,14070.0,39.65,39.65,39.43,39.43,14070.0
2021-09-03 15:00:00,39.44,39.57,39.43,39.51,19901.0,39.44,39.57,39.43,39.51,19901.0
2021-09-03 15:30:00,39.51,39.68,39.47,39.48,53146.0,39.51,39.68,39.47,39.48,53146.0
2021-09-07 09:30:00,39.32,39.38,38.67,38.83,84632.0,39.32,39.38,38.67,38.83,84632.0
2021-09-07 10:00:00,38.84,38.92,38.68,38.73,36899.0,38.84,38.92,38.68,38.73,36899.0
2021-09-07 10:30:00,38.72,38.81,37.98,38.17,79232.0,38.72,38.81,37.98,38.17,79232.0
2021-09-07 11:00:00,38.16,38.16,37.76,37.8,50219.0,38.16,38.16,37.76,37.8,50219.0
2021-09-07 11:30:00,37.79,37.98,37.79,37.85,28406.0,37.79,37.98,37.79,37.85,28406.0
2021-09-07 12:00:00,37.87,37.96,37.73,37.85,37835.0,37.87,37.96,37.73,37.85,37835.0
2021-09-07 12:30:00,37.84,37.87,37.5,37.62,55846.0,37.84,37.87,37.5,37.62,55846.0
2021-09-07 13:00:00,37.62,37.92,37.56,37.86,37580.0,37.62,37.92,37.56,37.86,37580.0
2021-09-07 13:30:00,37.88,37.97,37.81,37.84,33804.0,37.88,37.97,37.81,37.84,33804.0
2021-09-07 14:00:00,37.84,37.88,37.76,37.8,27267.0,37.84,37.88,37.76,37.8,27267.0
2021-09-07 14:30:00,37.81,37.87,37.75,37.77,30558.0,37.81,37.87,37.75,37.77,30558.0
2021-09-07 15:00:00,37.77,37.81,37.63,37.66,33681.0,37.77,37.81,37.63,37.66,33681.0
2021-09-07 15:30:00,37.65,37.75,37.5,37.56,176437.0,37.65,37.75,37.5,37.56,176437.0
2021-09-08 09:30:00,37.41,37.47,37.13,37.38,27674.0,37.41,37.47,37.13,37.38,27674.0
2021-09-08 10:00:00,37.38,37.47,37.0,37.0,35976.0,37.38,37.47,37.0,37.0,35976.0
2021-09-08 10:30:00,37.0,37.18,36.78,37.11,39688.0,37.0,37.18,36.78,37.11,39688.0
2021-09-08 11:00:00,37.13,37.44,37.12,37.24,22861.0,37.13,37.44,37.12,37.24,22861.0
2021-09-08 11:30:00,37.27,37.27,37.09,37.18,16346.0,37.27,37.27,37.09,37.18,16346.0
2021-09-08 12:00:00,37.16,37.16,36.88,36.91,23127.0,37.16,37.16,36.88,36.91,23127.0
2021-09-08 12:30:00,36.93,36.97,36.73,36.73,20084.0,36.93,36.97,36.73,36.73,20084.0
2021-09-08 13:00:00,36.75,37.03,36.74,37.01,30726.0,36.75,37.03,36.74,37.01,30726.0
2021-09-08 13:30:00,37.02,37.12,36.84,36.9,71379.0,37.02,37.12,36.84,36.9,71379.0
2021-09-08 14:00:00,36.9,37.01,36.89,36.96,18270.0,36.9,37.01,36.89,36.96,18270.0
2021-09-08 14:30:00,36.96,37.13,36.92,37.07,24092.0,36.96,37.13,36.92,37.07,24092.0
2021-09-08 15:00:00,37.09,37.19,37.06,37.1,21926.0,37.09,37.19,37.06,37.1,21926.0
2021-09-08 15:30:00,37.1,37.15,36.9,36.99,74067.0,37.1,37.15,36.9,36.99,74067.0
2021-09-09 09:30:00,36.73,37.01,36.58,36.67,31502.0,36.73,37.01,36.58,36.67,31502.0
2021-09-09 10:00:00,36.72,36.94,36.58,36.93,11245.0,36.72,36.94,36.58,36.93,11245.0
2021-09-09 10:30:00,36.93,37.1,36.86,36.97,21921.0,36.93,37.1,36.86,36.97,21921.0
2021-09-09 11:00:00,36.99,37.03,36.7,36.77,16664.0,36.99,37.03,36.7,36.77,16664.0
2021-09-09 11:30:00,36.73,36.88,36.56,36.86,15485.0,36.73,36.88,36.56,36.86,15485.0
2021-09-09 12:00:00,36.83,36.86,36.75,36.82,14562.0,36.83,36.86,36.75,36.82,14562.0
2021-09-09 12:30:00,36.85,36.93,36.78,36.89,10769.0,36.85,36.93,36.78,36.89,10769.0
2021-09-09 13:00:00,36.93,37.05,36.75,36.76,16268.0,36.93,37.05,36.75,36.76,16268.0
2021-09-09 13:30:00,36.77,36.82,36.73,36.82,12597.0,36.77,36.82,36.73,36.82,12597.0
2021-09-09 14:00:00,36.83,36.83,36.56,36.6,11967.0,36.83,36.83,36.56,36.6,11967.0
2021-09-09 14:30:00,36.58,36.62,36.5,36.5,21798.0,36.58,36.62,36.5,36.5,21798.0
2021-09-09 15:00:00,36.52,36.64,36.36,36.5,25233.0,36.52,36.64,36.36,36.5,25233.0
2021-09-09 15:30:00,36.49,36.51,36.25,36.26,104795.0,36.49,36.51,36.25,36.26,104795.0
2021-09-10 09:30:00,36.15,36.18,35.59,35.65,55326.0,36.15,36.18,35.59,35.65,55326.0
2021-09-10 10:00:00,35.65,35.67,35.45,35.59,50386.0,35.65,35.67,35.45,35.59,50386.0
2021-09-10 10:30:00,35.59,35.7,35.52,35.61,29511.0,35.59,35.7,35.52,35.61,29511.0
2021-09-10 11:00:00,35.59,35.93,35.56,35.92,20968.0,35.59,35.93,35.56,35.92,20968.0
2021-09-10 11:30:00,35.92,36.17,35.91,36.1,20009.0,35.92,36.17,35.91,36.1,20009.0
2021-09-10 12:00:00,36.1,36.19,36.06,36.09,22226.0,36.1,36.19,36.06,36.09,22226.0
2021-09-10 12:30:00,36.1,36.12,36.02,36.06,16050.0,36.1,36.12,36.02,36.06,16050.0
2021-09-10 13:00:00,36.05,36.22,36.04,36.06,24394.0,36.05,36.22,36.04,36.06,24394.0
2021-09-10 13:30:00,36.07,36.2,36.05,36.19,18969.0,36.07,36.2,36.05,36.19,18969.0
2021-09-10 14:00:00,36.2,36.22,36.09,36.16,18277.0,36.2,36.22,36.09,36.16,18277.0
2021-09-10 14:30:00,36.15,36.25,36.12,36.2,14395.0,36.15,36.25,36.12,36.2,14395.0
2021-09-10 15:00:00,36.21,36.35,36.08,36.1,34027.0,36.21,36.35,36.08,36.1,34027.0
2021-09-10 15:30:00,36.09,36.16,36.07,36.09,79371.0,36.09,36.16,36.07,36.09,79371.0
2021-09-13 09:30:00,36.06,36.32,35.62,36.17,47521.0,36.06,36.32,35.62,36.17,47521.0
2021-09-13 10:00:00,36.11,36.57,36.05,36.56,27505.0,36.11,36.57,36.05,36.56,27505.0
2021-09-13 10:30:00,36.55,36.67,36.34,36.36,30640.0,36.55,36.67,36.34,36.36,30640.0
2021-09-13 11:00:00,36.31,36.31,35.99,36.14,19049.0,36.31,36.31,35.99,36.14,19049.0
2021-09-13 11:30:00,36.18,36.39,36.04,36.38,58132.0,36.18,36.39,36.04,36.38,58132.0
2021-09-13 12:00:00,36.39,36.8,36.39,36.79,33739.0,36.39,36.8,36.39,36.79,33739.0
2021-09-13 12:30:00,36.84,36.87,36.64,36.66,14034.0,36.84,36.87,36.64,36.66,14034.0
2021-09-13 13:00:00,36.62,36.62,36.32,36.32,38323.0,36.62,36.62,36.32,36.32,38323.0
2021-09-13 13:30:00,36.34,36.36,36.23,36.32,25399.0,36.34,36.36,36.23,36.32,25399.0
2021-09-13 14:00:00,36.32,36.44,36.25,36.32,18401.0,36.32,36.44,36.25,36.32,18401.0
2021-09-13 14:30:00,36.31,36.5,36.29,36.5,66544.0,36.31,36.5,36.29,36.5,66544.0
2021-09-13 15:00:00,36.48,36.8,36.35,36.7,203079.0,36.48,36.8,36.35,36.7,203079.0
2021-09-13 15:30:00,36.7,36.7,36.05,36.3,225808.0,36.7,36.7,36.05,36.3,225808.0
2021-09-14 09:30:00,36.45,36.75,36.19,36.66,27212.0,36.45,36.75,36.19,36.66,27212.0
2021-09-14 10:00:00,36.66,36.71,36.33,36.37,43007.0,36.66,36.71,36.33,36.37,43007.0
2021-09-14 10:30:00,36.36,36.43,36.3,36.43,15445.0,36.36,36.43,36.3,36.43,15445.0
2021-09-14 11:00:00,36.45,36.88,36.45,36.85,23285.0,36.45,36.88,36.45,36.85,23285.0
2021-09-14 11:30:00,36.86,36.88,36.71,36.71,13828.0,36.86,36.88,36.71,36.71,13828.0
2021-09-14 12:00:00,36.72,36.72,36.61,36.62,12926.0,36.72,36.72,36.61,36.62,12926.0
2021-09-14 12:30:00,36.62,36.63,36.49,36.53,13993.0,36.62,36.63,36.49,36.53,13993.0
2021-09-14 13:00:00,36.58,36.63,36.39,36.46,23461.0,36.58,36.63,36.39,36.46,23461.0
2021-09-14 13:30:00,36.47,36.53,36.44,36.5,16539.0,36.47,36.53,36.44,36.5,16539.0
2021-09-14 14:00:00,36.51,36.55,36.4,36.43,48070.0,36.51,36.55,36.4,36.43,48070.0
2021-09-14 14:30:00,36.42,36.42,36.19,36.21,28791.0,36.42,36.42,36.19,36.21,28791.0
2021-09-14 15:00:00,36.19,36.21,36.07,36.13,24217.0,36.19,36.21,36.07,36.13,24217.0
2021-09-14 15:30:00,36.1,36.25,36.06,36.24,115363.0,36.1,36.25,36.06,36.24,115363.0
2021-09-15 09:30:00,36.01,36.65,35.97,36.64,244332.0,36.01,36.65,35.97,36.64,244332.0
2021-09-15 10:00:00,36.66,37.19,36.6,37.03,70063.0,36.66,37.19,36.6,37.03,70063.0
2021-09-15 10:30:00,37.0,37.15,36.93,36.99,120704.0,37.0,37.15,36.93,36.99,120704.0
2021-09-15 11:00:00,37.0,37.09,36.98,36.99,45863.0,37.0,37.09,36.98,36.99,45863.0
2021-09-15 11:30:00,37.0,37.32,36.99,37.23,78044.0,37.0,37.32,36.99,37.23,78044.0
2021-09-15 12:00:00,37.23,37.5,37.21,37.41,382189.0,37.23,37.5,37.21,37.41,382189.0
2021-09-15 12:30:00,37.42,37.6,37.14,37.14,173404.0,37.42,37.6,37.14,37.14,173404.0
2021-09-15 13:00:00,37.14,37.21,37.0,37.06,34072.0,37.14,37.21,37.0,37.06,34072.0
2021-09-15 13:30:00,37.09,37.19,36.96,36.99,29655.0,37.09,37.19,36.96,36.99,29655.0
2021-09-15 14:00:00,36.98,36.99,36.7,36.9,35075.0,36.98,36.99,36.7,36.9,35075.0
2021-09-15 14:30:00,36.9,36.98,36.84,36.85,38103.0,36.9,36.98,36.84,36.85,38103.0
2021-09-15 15:00:00,36.82,36.92,36.69,36.69,39173.0,36.82,36.92,36.69,36.69,39173.0
2021-09-15 15:30:00,36.7,37.01,36.64,36.98,194381.0,36.7,37.01,36.64,36.98,194381.0
2021-09-16 09:30:00,36.84,36.98,36.13,36.27,25781.0,36.84,36.98,36.13,36.27,25781.0
2021-09-16 10:00:00,36.23,36.23,35.69,35.76,42039.0,36.23,36.23,35.69,35.76,42039.0
2021-09-16 10:30:00,35.75,36.01,35.73,36.01,36150.0,35.75,36.01,35.73,36.01,36150.0
2021-09-16 11:00:00,36.0,36.07,35.89,36.03,23746.0,36.0,36.07,35.89,36.03,23746.0
2021-09-16 11:30:00,36.02,36.37,35.98,36.37,18954.0,36.02,36.37,35.98,36.37,18954.0
2021-09-16 12:00:00,36.37,36.53,36.2,36.23,33386.0,36.37,36.53,36.2,36.23,33386.0
2021-09-16 12:30:00,36.21,36.27,36.17,36.23,20009.0,36.21,36.27,36.17,36.23,20009.0
2021-09-16 13:00:00,36.25,36.32,36.21,36.31,20666.0,36.25,36.32,36.21,36.31,20666.0
2021-09-16 13:30:00,36.32,36.38,36.26,36.35,28657.0,36.32,36.38,36.26,36.35,28657.0
2021-09-16 14:00:00,36.33,36.5,36.3,36.5,39472.0,36.33,36.5,36.3,36.5,39472.0
2021-09-16 14:30:00,36.5,36.61,36.38,36.47,16152.0,36.5,36.61,36.38,36.47,16152.0
2021-09-16 15:00:00,36.5,36.68,36.43,36.48,18401.0,36.5,36.68,36.43,36.48,18401.0
2021-09-16 15:30:00,36.46,36.51,36.36,36.46,47701.0,36.46,36.51,36.36,36.46,47701.0
2021-09-17 09:30:00,36.64,36.67,36.37,36.47,24669.0,36.64,36.67,36.37,36.47,24669.0
2021-09-17 10:00:00,36.44,36.57,36.39,36.53,345296.0,36.44,36.57,36.39,36.53,345296.0
2021-09-17 10:30:00,36.54,36.74,36.41,36.47,64619.0,36.54,36.74,36.41,36.47,64619.0
2021-09-17 11:00:00,36.44,36.47,36.34,36.43,36015.0,36.44,36.47,36.34,36.43,36015.0
2021-09-17 11:30:00,36.41,36.42,36.13,36.23,100704.0,36.41,36.42,36.13,36.23,100704.0
2021-09-17 12:00:00,36.23,36.37,36.2,36.37,10021.0,36.23,36.37,36.2,36.37,10021.0
2021-09-17 12:30:00,36.39,36.5,36.32,36.42,83887.0,36.39,36.5,36.32,36.42,83887.0
2021-09-17 13:00:00,36.44,36.67,36.4,36.67,49274.0,36.44,36.67,36.4,36.67,49274.0
2021-09-17 13:30:00,36.67,36.69,36.22,36.26,21137.0,36.67,36.69,36.22,36.26,21137.0
2021-09-17 14:00:00,36.28,36.63,36.28,36.57,24848.0,36.28,36.63,36.28,36.57,24848.0
2021-09-17 14:30:00,36.56,36.76,36.53,36.66,46770.0,36.56,36.76,36.53,36.66,46770.0
2021-09-17 15:00:00,36.65,36.75,36.53,36.54,46139.0,36.65,36.75,36.53,36.54,46139.0
2021-09-17 15:30:00,36.54,37.34,36.47,37.22,367823.0,36.54,37.34,36.47,37.22,367823.0
2021-09-20 09:30:00,36.56,37.18,36.55,37.18,62954.0,36.56,37.18,36.55,37.18,62954.0
2021-09-20 10:00:00,37.17,37.17,36.74,36.95,21053.0,37.17,37.17,36.74,36.95,21053.0
2021-09-20 10:30:00,36.94,36.94,36.55,36.79,23738.0,36.94,36.94,36.55,36.79,23738.0
2021-09-20 11:00:00,36.73,36.96,36.67,36.83,29323.0,36.73,36.96,36.67,36.83,29323.0
2021-09-20 11:30:00,36.83,36.83,36.6,36.67,14397.0,36.83,36.83,36.6,36.67,14397.0
2021-09-20 12:00:00,36.61,36.69,36.34,36.51,28259.0,36.61,36.69,36.34,36.51,28259.0
2021-09-20 12:30:00,36.5,36.68,36.47,36.51,18007.0,36.5,36.68,36.47,36.51,18007.0
2021-09-20 13:00:00,36.51,36.64,36.44,36.64,23020.0,36.51,36.64,36.44,36.64,23020.0
2021-09-20 13:30:00,36.67,36.81,36.58,36.67,23005.0,36.67,36.81,36.58,36.67,23005.0
2021-09-20 14:00:00,36.71,36.77,36.6,36.63,27444.0,36.71,36.77,36.6,36.63,27444.0
2021-09-20 14:30:00,36.63,36.71,36.49,36.65,31827.0,36.63,36.71,36.49,36.65,31827.0
2021-09-20 15:00:00,36.66,36.68,35.98,36.2,90898.0,36.66,36.68,35.98,36.2,90898.0
2021-09-20 15:30:00,36.21,36.26,36.07,36.19,82882.0,36.21,36.26,36.07,36.19,82882.0
2021-09-21 09:30:00,36.41,36.93,36.21,36.68,51928.0,36.41,36.93,36.21,36.68,51928.0
2021-09-21 10:00:00,36.73,36.77,36.34,36.41,15024.0,36.73,36.77,36.34,36.41,15024.0
2021-09-21 10:30:00,36.42,36.46,35.95,36.03,22677.0,36.42,36.46,35.95,36.03,22677.0
2021-09-21 11:00:00,36.04,36.26,36.01,36.22,14847.0,36.04,36.26,36.01,36.22,14847.0
2021-09-21 11:30:00,36.26,36.54,36.26,36.47,10963.0,36.26,36.54,36.26,36.47,10963.0
2021-09-21 12:00:00,36.49,36.52,36.22,36.22,13840.0,36.49,36.52,36.22,36.22,13840.0
2021-09-21 12:30:00,36.2,36.2,36.0,36.01,50860.0,36.2,36.2,36.0,36.01,50860.0
2021-09-21 13:00:00,36.03,36.26,36.0,36.0,38184.0,36.03,36.26,36.0,36.0,38184.0
2021-09-21 13:30:00,36.0,36.07,35.9,35.93,30138.0,36.0,36.07,35.9,35.93,30138.0
2021-09-21 14:00:00,36.01,36.13,35.82,35.83,32223.0,36.01,36.13,35.82,35.83,32223.0
2021-09-21 14:30:00,35.84,35.96,35.81,35.9,18910.0,35.84,35.96,35.81,35.9,18910.0
2021-09-21 15:00:00,35.94,36.19,35.91,36.15,24999.0,35.94,36.19,35.91,36.15,24999.0
2021-09-21 15:30:00,36.17,36.33,36.16,36.27,65292.0,36.17,36.33,36.16,36.27,65292.0
2021-09-22 09:30:00,36.26,36.89,36.09,36.4,36103.0,36.26,36.89,36.09,36.4,36103.0
2021-09-22 10:00:00,36.45,36.62,36.36,36.55,21253.0,36.45,36.62,36.36,36.55,21253.0
2021-09-22 10:30:00,36.5,36.79,36.5,36.52,21036.0,36.5,36.79,36.5,36.52,21036.0
2021-09-22 11:00:00,36.54,36.66,36.54,36.6,13953.0,36.54,36.66,36.54,36.6,13953.0
2021-09-22 11:30:00,36.64,36.81,36.64,36.77,10845.0,36.64,36.81,36.64,36.77,10845.0
2021-09-22 12:00:00,36.76,36.83,36.72,36.79,6407.0,36.76,36.83,36.72,36.79,6407.0
2021-09-22 12:30:00,36.78,36.82,36.72,36.73,18588.0,36.78,36.82,36.72,36.73,18588.0
2021-09-22 13:00:00,36.7,36.73,36.54,36.54,9374.0,36.7,36.73,36.54,36.54,9374.0
2021-09-22 13:30:00,36.55,36.6,36.49,36.52,15177.0,36.55,36.6,36.49,36.52,15177.0
2021-09-22 14:00:00,36.5,36.92,36.47,36.84,24756.0,36.5,36.92,36.47,36.84,24756.0
2021-09-22 14:30:00,36.84,36.86,36.51,36.67,26235.0,36.84,36.86,36.51,36.67,26235.0
2021-09-22 15:00:00,36.67,36.78,36.61,36.64,34461.0,36.67,36.78,36.61,36.64,34461.0
2021-09-22 15:30:00,36.64,36.69,36.52,36.56,68737.0,36.64,36.69,36.52,36.56,68737.0
2021-09-23 09:30:00,36.57,36.82,36.48,36.64,37753.0,36.57,36.82,36.48,36.64,37753.0
2021-09-23 10:00:00,36.66,36.81,36.31,36.38,34859.0,36.66,36.81,36.31,36.38,34859.0
2021-09-23 10:30:00,36.36,36.37,35.97,36.02,71037.0,36.36,36.37,35.97,36.02,71037.0
2021-09-23 11:00:00,36.02,36.07,35.85,35.91,34762.0,36.02,36.07,35.85,35.91,34762.0
2021-09-23 11:30:00,35.92,36.4,35.92,36.38,16738.0,35.92,36.4,35.92,36.38,16738.0
2021-09-23 12:00:00,36.38,36.41,36.16,36.23,15668.0,36.38,36.41,36.16,36.23,15668.0
2021-09-23 12:30:00,36.23,36.45,36.19,36.45,17926.0,36.23,36.45,36.19,36.45,17926.0
2021-09-23 13:00:00,36.43,36.45,36.38,36.41,19571.0,36.43,36.45,36.38,36.41,19571.0
2021-09-23 13:30:00,36.43,36.65,36.42,36.64,18686.0,36.43,36.65,36.42,36.64,18686.0
2021-09-23 14:00:00,36.64,36.65,36.45,36.62,11759.0,36.64,36.65,36.45,36.62,11759.0
2021-09-23 14:30:00,36.62,36.78,36.53,36.69,24525.0,36.62,36.78,36.53,36.69,24525.0
2021-09-23 15:00:00,36.7,36.97,36.7,36.97,30977.0,36.7,36.97,36.7,36.97,30977.0
2021-09-23 15:30:00,36.95,37.31,36.94,37.19,129973.0,36.95,37.31,36.94,37.19,129973.0
2021-09-24 09:30:00,37.14,37.47,36.55,36.67,18487.0,37.14,37.47,36.55,36.67,18487.0
2021-09-24 10:00:00,36.63,36.75,36.55,36.63,14797.0,36.63,36.75,36.55,36.63,14797.0
2021-09-24 10:30:00,36.69,37.0,36.69,36.9,13855.0,36.69,37.0,36.69,36.9,13855.0
2021-09-24 11:00:00,36.88,36.88,36.29,36.37,12795.0,36.88,36.88,36.29,36.37,12795.0
2021-09-24 11:30:00,36.32,36.37,36.15,36.3,16012.0,36.32,36.37,36.15,36.3,16012.0
2021-09-24 12:00:00,36.3,36.36,36.21,36.29,8638.0,36.3,36.36,36.21,36.29,8638.0
2021-09-24 12:30:00,36.26,36.35,36.22,36.28,8154.0,36.26,36.35,36.22,36.28,8154.0
2021-09-24 13:00:00,36.25,36.46,36.24,36.28,11502.0,36.25,36.46,36.24,36.28,11502.0
2021-09-24 13:30:00,36.3,36.32,36.17,36.25,20362.0,36.3,36.32,36.17,36.25,20362.0
2021-09-24 14:00:00,36.25,36.27,36.1,36.27,12512.0,36.25,36.27,36.1,36.27,12512.0
2021-09-24 14:30:00,36.27,36.38,36.25,36.29,19681.0,36.27,36.38,36.25,36.29,19681.0
2021-09-24 15:00:00,36.31,36.41,36.21,36.35,23831.0,36.31,36.41,36.21,36.35,23831.0
2021-09-24 15:30:00,36.36,36.45,36.19,36.19,80904.0,36.36,36.45,36.19,36.19,80904.0
2021-09-27 09:30:00,36.15,36.22,35.71,36.02,55021.0,36.15,36.22,35.71,36.02,55021.0
2021-09-27 10:00:00,35.99,36.39,35.99,36.26,24262.0,35.99,36.39,35.99,36.26,24262.0
2021-09-27 10:30:00,36.29,36.46,36.27,36.27,28403.0,36.29,36.46,36.27,36.27,28403.0
2021-09-27 11:00:00,36.26,36.32,36.14,36.17,21907.0,36.26,36.32,36.14,36.17,21907.0
2021-09-27 11:30:00,36.19,36.25,36.14,36.2,13469.0,36.19,36.25,36.14,36.2,13469.0
2021-09-27 12:00:00,36.18,36.27,36.16,36.24,23420.0,36.18,36.27,36.16,36.24,23420.0
2021-09-27 12:30:00,36.25,36.26,35.97,35.98,20623.0,36.25,36.26,35.97,35.98,20623.0
2021-09-27 13:00:00,35.97,36.09,35.92,35.97,25932.0,35.97,36.09,35.92,35.97,25932.0
2021-09-27 13:30:00,35.97,35.99,35.85,35.9,22912.0,35.97,35.99,35.85,35.9,22912.0
2021-09-27 14:00:00,35.91,36.09,35.84,36.08,20348.0,35.91,36.09,35.84,36.08,20348.0
2021-09-27 14:30:00,36.08,36.08,35.88,35.91,66912.0,36.08,36.08,35.88,35.91,66912.0
2021-09-27 15:00:00,35.9,36.04,35.82,36.03,40692.0,35.9,36.04,35.82,36.03,40692.0
2021-09-27 15:30:00,36.04,36.07,35.7,35.84,171245.0,36.04,36.07,35.7,35.84,171245.0
2021-09-28 09:30:00,35.6,35.8,34.75,34.8,91575.0,35.6,35.8,34.75,34.8,91575.0
2021-09-28 10:00:00,34.76,35.05,34.49,34.7,91703.0,34.76,35.05,34.49,34.7,91703.0
2021-09-28 10:30:00,34.7,34.7,34.28,34.29,87012.0,34.7,34.7,34.28,34.29,87012.0
2021-09-28 11:00:00,34.3,34.48,34.28,34.29,79973.0,34.3,34.48,34.28,34.29,79973.0
2021-09-28 11:30:00,34.31,34.71,34.3,34.65,57429.0,34.31,34.71,34.3,34.65,57429.0
2021-09-28 12:00:00,34.63,34.72,34.57,34.64,17967.0,34.63,34.72,34.57,34.64,17967.0
2021-09-28 12:30:00,34.65,34.65,34.46,34.56,16439.0,34.65,34.65,34.46,34.56,16439.0
2021-09-28 13:00:00,34.58,34.75,34.46,34.7,27239.0,34.58,34.75,34.46,34.7,27239.0
2021-09-28 13:30:00,34.67,34.8,34.61,34.66,23934.0,34.67,34.8,34.61,34.66,23934.0
2021-09-28 14:00:00,34.63,34.81,34.61,34.81,21612.0,34.63,34.81,34.61,34.81,21612.0
2021-09-28 14:30:00,34.8,34.8,34.64,34.68,11029.0,34.8,34.8,34.64,34.68,11029.0
2021-09-28 15:00:00,34.7,34.77,34.51,34.52,21247.0,34.7,34.77,34.51,34.52,21247.0
2021-09-28 15:30:00,34.52,34.58,34.29,34.36,119283.0,34.52,34.58,34.29,34.36,119283.0
2021-09-29 09:30:00,34.54,34.71,34.15,34.35,46283.0,34.54,34.71,34.15,34.35,46283.0
2021-09-29 10:00:00,34.4,34.41,34.03,34.09,18889.0,34.4,34.41,34.03,34.09,18889.0
2021-09-29 10:30:00,34.1,34.1,33.85,34.02,48050.0,34.1,34.1,33.85,34.02,48050.0
2021-09-29 11:00:00,34.02,34.1,33.9,33.97,24299.0,34.02,34.1,33.9,33.97,24299.0
2021-09-29 11:30:00,33.99,34.15,33.97,34.06,30241.0,33.99,34.15,33.97,34.06,30241.0
2021-09-29 12:00:00,34.08,34.11,33.93,33.96,29183.0,34.08,34.11,33.93,33.96,29183.0
2021-09-29 12:30:00,33.97,34.01,33.81,33.82,23399.0,33.97,34.01,33.81,33.82,23399.0
2021-09-29 13:00:00,33.81,33.93,33.65,33.9,34128.0,33.81,33.93,33.65,33.9,34128.0
2021-09-29 13:30:00,33.9,34.1,33.85,34.1,24659.0,33.9,34.1,33.85,34.1,24659.0
2021-09-29 14:00:00,34.12,34.12,33.94,34.07,28036.0,34.12,34.12,33.94,34.07,28036.0
2021-09-29 14:30:00,34.1,34.2,34.05,34.17,19370.0,34.1,34.2,34.05,34.17,19370.0
2021-09-29 15:00:00,34.18,34.19,34.0,34.04,29029.0,34.18,34.19,34.0,34.04,29029.0
2021-09-29 15:30:00,34.04,34.04,33.53,33.58,131934.0,34.04,34.04,33.53,33.58,131934.0
2021-09-30 09:30:00,33.76,34.06,33.64,33.89,43042.0,33.76,34.06,33.64,33.89,43042.0
2021-09-30 10:00:00,33.85,33.97,33.6,33.9,24551.0,33.85,33.97,33.6,33.9,24551.0
2021-09-30 10:30:00,33.88,34.32,33.88,34.03,19656.0,33.88,34.32,33.88,34.03,19656.0
2021-09-30 11:00:00,33.98,34.11,33.96,34.08,10400.0,33.98,34.11,33.96,34.08,10400.0
2021-09-30 11:30:00,34.07,34.1,33.8,33.9,18171.0,34.07,34.1,33.8,33.9,18171.0
2021-09-30 12:00:00,33.91,33.96,33.81,33.83,16287.0,33.91,33.96,33.81,33.83,16287.0
2021-09-30 12:30:00,33.8,33.91,33.76,33.84,11256.0,33.8,33.91,33.76,33.84,11256.0
2021-09-30 13:00:00,33.85,34.11,33.85,33.93,13973.0,33.85,34.11,33.85,33.93,13973.0
2021-09-30 13:30:00,33.93,34.05,33.88,34.02,19659.0,33.93,34.05,33.88,34.02,19659.0
2021-09-30 14:00:00,34.04,34.21,33.99,34.02,15006.0,34.04,34.21,33.99,34.02,15006.0
2021-09-30 14:30:00,34.02,34.09,33.91,33.98,9685.0,34.02,34.09,33.91,33.98,9685.0
2021-09-30 15:00:00,33.97,34.02,33.83,33.85,25049.0,33.97,34.02,33.83,33.85,25049.0
2021-09-30 15:30:00,33.83,33.96,33.52,33.54,83690.0,33.83,33.96,33.52,33.54,83690.0
2021-10-01 09:30:00,33.33,33.46,32.15,32.27,149776.0,33.33,33.46,32.15,32.27,149776.0
2021-10-01 10:00:00,32.27,32.89,32.2,32.63,139770.0,32.27,32.89,32.2,32.63,139770.0
2021-10-01 10:30:00,32.65,33.16,32.61,33.16,61040.0,32.65,33.16,32.61,33.16,61040.0
2021-10-01 11:00:00,33.15,33.47,33.0,33.45,60906.0,33.15,33.47,33.0,33.45,60906.0
2021-10-01 11:30:00,33.45,33.47,33.17,33.3,28718.0,33.45,33.47,33.17,33.3,28718.0
2021-10-01 12:00:00,33.28,33.44,33.22,33.35,20126.0,33.28,33.44,33.22,33.35,20126.0
2021-10-01 12:30:00,33.34,33.39,33.13,33.16,32812.0,33.34,33.39,33.13,33.16,32812.0
2021-10-01 13:00:00,33.17,33.29,33.09,33.26,23377.0,33.17,33.29,33.09,33.26,23377.0
2021-10-01 13:30:00,33.26,33.47,33.26,33.38,21091.0,33.26,33.47,33.26,33.38,21091.0
2021-10-01 14:00:00,33.4,33.59,33.4,33.58,17467.0,33.4,33.59,33.4,33.58,17467.0
2021-10-01 14:30:00,33.58,33.6,33.48,33.48,17176.0,33.58,33.6,33.48,33.48,17176.0
2021-10-01 15:00:00,33.5,33.62,33.48,33.52,22712.0,33.5,33.62,33.48,33.52,22712.0
2021-10-01 15:30:00,33.52,33.63,33.39,33.55,84280.0,33.52,33.63,33.39,33.55,84280.0
2021-10-04 09:30:00,33.25,33.33,32.91,33.09,15576.0,33.25,33.33,32.91,33.09,15576.0
2021-10-04 10:00:00,33.13,33.28,32.91,32.94,23624.0,33.13,33.28,32.91,32.94,23624.0
2021-10-04 10:30:00,32.91,32.95,32.53,32.65,19457.0,32.91,32.95,32.53,32.65,19457.0
2021-10-04 11:00:00,32.66,32.66,32.42,32.45,17416.0,32.66,32.66,32.42,32.45,17416.0
2021-10-04 11:30:00,32.42,32.43,32.27,32.29,23919.0,32.42,32.43,32.27,32.29,23919.0
2021-10-04 12:00:00,32.27,32.51,32.17,32.45,21640.0,32.27,32.51,32.17,32.45,21640.0
2021-10-04 12:30:00,32.45,32.51,32.27,32.39,11095.0,32.45,32.51,32.27,32.39,11095.0
2021-10-04 13:00:00,32.39,32.51,32.31,32.46,23475.0,32.39,32.51,32.31,32.46,23475.0
2021-10-04 13:30:00,32.41,32.47,32.35,32.43,17338.0,32.41,32.47,32.35,32.43,17338.0
2021-10-04 14:00:00,32.43,32.71,32.43,32.58,13308.0,32.43,32.71,32.43,32.58,13308.0
2021-10-04 14:30:00,32.55,32.61,32.54,32.59,11923.0,32.55,32.61,32.54,32.59,11923.0
2021-10-04 15:00:00,32.57,32.64,32.29,32.43,29481.0,32.57,32.64,32.29,32.43,29481.0
2021-10-04 15:30:00,32.47,32.56,32.29,32.33,140988.0,32.47,32.56,32.29,32.33,140988.0
2021-10-05 09:30:00,32.2,32.67,32.19,32.67,66409.0,32.2,32.67,32.19,32.67,66409.0
2021-10-05 10:00:00,32.66,32.78,32.63,32.69,33421.0,32.66,32.78,32.63,32.69,33421.0
2021-10-05 10:30:00,32.69,32.87,32.64,32.86,34510.0,32.69,32.87,32.64,32.86,34510.0
2021-10-05 11:00:00,32.86,32.98,32.86,32.96,44190.0,32.86,32.98,32.86,32.96,44190.0
2021-10-05 11:30:00,32.95,32.96,32.64,32.71,39475.0,32.95,32.96,32.64,32.71,39475.0
2021-10-05 12:00:00,32.74,32.83,32.67,32.69,71306.0,32.74,32.83,32.67,32.69,71306.0
2021-10-05 12:30:00,32.68,32.76,32.65,32.66,29848.0,32.68,32.76,32.65,32.66,29848.0
2021-10-05 13:00:00,32.65,32.82,32.63,32.81,20713.0,32.65,32.82,32.63,32.81,20713.0
2021-10-05 13:30:00,32.8,32.8,32.67,32.76,9243.0,32.8,32.8,32.67,32.76,9243.0
2021-10-05 14:00:00,32.75,32.78,32.65,32.74,20814.0,32.75,32.78,32.65,32.74,20814.0
2021-10-05 14:30:00,32.75,32.94,32.75,32.91,11701.0,32.75,32.94,32.75,32.91,11701.0
2021-10-05 15:00:00,32.91,32.92,32.66,32.71,25887.0,32.91,32.92,32.66,32.71,25887.0
2021-10-05 15:30:00,32.72,32.87,32.72,32.75,84798.0,32.72,32.87,32.72,32.75,84798.0
2021-10-06 09:30:00,32.37,33.14,32.34,33.04,30111.0,32.37,33.14,32.34,33.04,30111.0
2021-10-06 10:00:00,32.88,33.04,32.74,32.99,15422.0,32.88,33.04,32.74,32.99,15422.0
2021-10-06 10:30:00,33.03,33.41,33.03,33.34,32444.0,33.03,33.41,33.03,33.34,32444.0
2021-10-06 11:00:00,33.35,33.47,33.15,33.17,15876.0,33.35,33.47,33.15,33.17,15876.0
2021-10-06 11:30:00,33.16,33.17,32.98,33.1,13225.0,33.16,33.17,32.98,33.1,13225.0
2021-10-06 12:00:00,33.12,33.14,33.01,33.07,22125.0,33.12,33.14,33.01,33.07,22125.0
2021-10-06 12:30:00,33.05,33.09,32.8,32.81,11640.0,33.05,33.09,32.8,32.81,11640.0
2021-10-06 13:00:00,32.79,32.93,32.79,32.81,15810.0,32.79,32.93,32.79,32.81,15810.0
2021-10-06 13:30:00,32.88,33.0,32.81,32.91,18603.0,32.88,33.0,32.81,32.91,18603.0
2021-10-06 14:00:00,32.95,33.25,32.93,33.24,16044.0,32.95,33.25,32.93,33.24,16044.0
2021-10-06 14:30:00,33.24,33.4,33.21,33.4,27759.0,33.24,33.4,33.21,33.4,27759.0
2021-10-06 15:00:00,33.38,33.39,33.07,33.18,39279.0,33.38,33.39,33.07,33.18,39279.0
2021-10-06 15:30:00,33.19,33.35,33.08,33.34,112484.0,33.19,33.35,33.08,33.34,112484.0
2021-10-07 09:30:00,33.39,33.96,33.3,33.84,60211.0,33.39,33.96,33.3,33.84,60211.0
2021-10-07 10:00:00,33.87,34.07,33.78,33.78,37499.0,33.87,34.07,33.78,33.78,37499.0
2021-10-07 10:30:00,33.78,33.87,33.7,33.76,19797.0,33.78,33.87,33.7,33.76,19797.0
2021-10-07 11:00:00,33.76,33.83,33.63,33.68,15242.0,33.76,33.83,33.63,33.68,15242.0
2021-10-07 11:30:00,33.69,33.76,33.66,33.72,49213.0,33.69,33.76,33.66,33.72,49213.0
2021-10-07 12:00:00,33.72,33.73,33.62,33.62,12313.0,33.72,33.73,33.62,33.62,12313.0
2021-10-07 12:30:00,33.62,33.92,33.56,33.91,21903.0,33.62,33.92,33.56,33.91,21903.0
2021-10-07 13:00:00,33.91,34.06,33.82,34.03,12361.0,33.91,34.06,33.82,34.03,12361.0
2021-10-07 13:30:00,34.04,34.11,33.97,34.0,14718.0,34.04,34.11,33.97,34.0,14718.0
2021-10-07 14:00:00,33.99,33.99,33.86,33.87,8314.0,33.99,33.99,33.86,33.87,8314.0
2021-10-07 14:30:00,33.89,33.9,33.69,33.75,30144.0,33.89,33.9,33.69,33.75,30144.0
2021-10-07 15:00:00,33.76,33.86,33.68,33.73,20083.0,33.76,33.86,33.68,33.73,20083.0
2021-10-07 15:30:00,33.73,33.82,33.66,33.77,94880.0,33.73,33.82,33.66,33.77,94880.0
2021-10-08 09:30:00,33.77,34.31,33.68,34.14,23848.0,33.77,34.31,33.68,34.14,23848.0
2021-10-08 10:00:00,34.13,34.26,34.06,34.2,14012.0,34.13,34.26,34.06,34.2,14012.0
2021-10-08 10:30:00,34.19,34.31,34.08,34.13,18798.0,34.19,34.31,34.08,34.13,18798.0
2021-10-08 11:00:00,34.17,34.28,34.09,34.28,14026.0,34.17,34.28,34.09,34.28,14026.0
2021-10-08 11:30:00,34.25,34.27,34.07,34.15,26409.0,34.25,34.27,34.07,34.15,26409.0
2021-10-08 12:00:00,34.13,34.17,34.05,34.05,16221.0,34.13,34.17,34.05,34.05,16221.0
2021-10-08 12:30:00,34.05,34.19,33.91,34.02,19517.0,34.05,34.19,33.91,34.02,19517.0
2021-10-08 13:00:00,34.04,34.09,33.94,33.98,6639.0,34.04,34.09,33.94,33.98,6639.0
2021-10-08 13:30:00,33.97,34.08,33.92,34.03,14934.0,33.97,34.08,33.92,34.03,14934.0
2021-10-08 14:00:00,34.03,34.2,34.03,34.14,13431.0,34.03,34.2,34.03,34.14,13431.0
2021-10-08 14:30:00,34.14,34.25,34.14,34.24,18448.0,34.14,34.25,34.14,34.24,18448.0
2021-10-08 15:00:00,34.23,34.3,34.04,34.07,17294.0,34.23,34.3,34.04,34.07,17294.0
2021-10-08 15:30:00,34.09,34.13,33.9,34.1,76550.0,34.09,34.13,33.9,34.1,76550.0
2021-10-11 09:30:00,34.16,34.27,34.0,34.18,11996.0,34.16,34.27,34.0,34.18,11996.0
2021-10-11 10:00:00,34.15,34.6,34.14,34.57,10294.0,34.15,34.6,34.14,34.57,10294.0
2021-10-11 10:30:00,34.54,34.77,34.45,34.45,19402.0,34.54,34.77,34.45,34.45,19402.0
2021-10-11 11:00:00,34.44,34.59,34.44,34.57,10901.0,34.44,34.59,34.44,34.57,10901.0
2021-10-11 11:30:00,34.6,34.66,34.4,34.4,16028.0,34.6,34.66,34.4,34.4,16028.0
2021-10-11 12:00:00,34.39,34.5,34.33,34.41,14876.0,34.39,34.5,34.33,34.41,14876.0
2021-10-11 12:30:00,34.41,34.55,34.41,34.51,12912.0,34.41,34.55,34.41,34.51,12912.0
2021-10-11 13:00:00,34.49,34.56,34.38,34.51,22107.0,34.49,34.56,34.38,34.51,22107.0
2021-10-11 13:30:00,34.52,34.72,34.46,34.72,25372.0,34.52,34.72,34.46,34.72,25372.0
2021-10-11 14:00:00,34.72,34.81,34.71,34.79,33669.0,34.72,34.81,34.71,34.79,33669.0
2021-10-11 14:30:00,34.8,34.81,34.67,34.67,31280.0,34.8,34.81,34.67,34.67,31280.0
2021-10-11 15:00:00,34.66,34.8,34.64,34.73,32055.0,34.66,34.8,34.64,34.73,32055.0
2021-10-11 15:30:00,34.72,34.8,34.39,34.39,90681.0,34.72,34.8,34.39,34.39,90681.0
2021-10-12 09:30:00,33.97,34.3,33.84,33.91,35421.0,33.97,34.3,33.84,33.91,35421.0
2021-10-12 10:00:00,33.97,34.4,33.97,34.26,25985.0,33.97,34.4,33.97,34.26,25985.0
2021-10-12 10:30:00,34.26,34.4,34.06,34.09,31253.0,34.26,34.4,34.06,34.09,31253.0
2021-10-12 11:00:00,34.11,34.15,34.03,34.03,10230.0,34.11,34.15,34.03,34.03,10230.0
2021-10-12 11:30:00,34.01,34.18,33.98,34.18,12924.0,34.01,34.18,33.98,34.18,12924.0
2021-10-12 12:00:00,34.19,34.48,34.19,34.27,52886.0,34.19,34.48,34.19,34.27,52886.0
2021-10-12 12:30:00,34.29,34.38,34.18,34.19,16054.0,34.29,34.38,34.18,34.19,16054.0
2021-10-12 13:00:00,34.18,34.19,34.02,34.06,13451.0,34.18,34.19,34.02,34.06,13451.0
2021-10-12 13:30:00,34.07,34.29,34.06,34.23,11966.0,34.07,34.29,34.06,34.23,11966.0
2021-10-12 14:00:00,34.24,34.37,34.24,34.36,11893.0,34.24,34.37,34.24,34.36,11893.0
2021-10-12 14:30:00,34.35,34.37,34.13,34.14,21232.0,34.35,34.37,34.13,34.14,21232.0
2021-10-12 15:00:00,34.14,34.2,34.1,34.16,22449.0,34.14,34.2,34.1,34.16,22449.0
2021-10-12 15:30:00,34.16,34.27,33.9,34.02,86183.0,34.16,34.27,33.9,34.02,86183.0
2021-10-13 09:30:00,34.26,34.34,33.93,34.07,27293.0,34.26,34.34,33.93,34.07,27293.0
2021-10-13 10:00:00,34.05,34.07,33.93,34.04,12299.0,34.05,34.07,33.93,34.04,12299.0
2021-10-13 10:30:00,34.05,34.29,34.05,34.08,33096.0,34.05,34.29,34.05,34.08,33096.0
2021-10-13 11:00:00,34.09,34.18,33.9,33.9,21122.0,34.09,34.18,33.9,33.9,21122.0
2021-10-13 11:30:00,33.86,34.02,33.72,34.0,13516.0,33.86,34.02,33.72,34.0,13516.0
2021-10-13 12:00:00,34.0,34.04,33.91,33.96,8988.0,34.0,34.04,33.91,33.96,8988.0
2021-10-13 12:30:00,33.95,33.95,33.83,33.84,12378.0,33.95,33.95,33.83,33.84,12378.0
2021-10-13 13:00:00,33.85,33.96,33.84,33.95,8572.0,33.85,33.96,33.84,33.95,8572.0
2021-10-13 13:30:00,33.94,34.0,33.93,33.94,5595.0,33.94,34.0,33.93,33.94,5595.0
2021-10-13 14:00:00,33.94,34.0,33.79,33.8,12799.0,33.94,34.0,33.79,33.8,12799.0
2021-10-13 14:30:00,33.79,33.79,33.7,33.78,7085.0,33.79,33.79,33.7,33.78,7085.0
2021-10-13 15:00:00,33.81,33.83,33.57,33.57,17689.0,33.81,33.83,33.57,33.57,17689.0
2021-10-13 15:30:00,33.58,33.65,33.53,33.56,41003.0,33.58,33.65,33.53,33.56,41003.0
2021-10-14 09:30:00,33.74,34.5,33.65,34.07,45802.0,33.74,34.5,33.65,34.07,45802.0
2021-10-14 10:00:00,34.14,34.45,34.03,34.44,25552.0,34.14,34.45,34.03,34.44,25552.0
2021-10-14 10:30:00,34.35,34.71,34.31,34.63,21525.0,34.35,34.71,34.31,34.63,21525.0
2021-10-14 11:00:00,34.6,34.63,34.37,34.39,10514.0,34.6,34.63,34.37,34.39,10514.0
2021-10-14 11:30:00,34.39,34.61,34.39,34.61,8489.0,34.39,34.61,34.39,34.61,8489.0
2021-10-14 12:00:00,34.59,34.89,34.56,34.81,23439.0,34.59,34.89,34.56,34.81,23439.0
2021-10-14 12:30:00,34.86,35.05,34.85,34.97,25897.0,34.86,35.05,34.85,34.97,25897.0
2021-10-14 13:00:00,34.97,35.03,34.76,34.77,15616.0,34.97,35.03,34.76,34.77,15616.0
2021-10-14 13:30:00,34.76,34.87,34.73,34.81,10615.0,34.76,34.87,34.73,34.81,10615.0
2021-10-14 14:00:00,34.8,34.81,34.71,34.73,12976.0,34.8,34.81,34.71,34.73,12976.0
2021-10-14 14:30:00,34.75,34.8,34.6,34.67,11350.0,34.75,34.8,34.6,34.67,11350.0
2021-10-14 15:00:00,34.67,34.85,34.51,34.56,38169.0,34.67,34.85,34.51,34.56,38169.0
2021-10-14 15:30:00,34.57,34.61,34.45,34.49,97733.0,34.57,34.61,34.45,34.49,97733.0
2021-10-15 09:30:00,35.18,35.42,34.74,35.12,145028.0,35.18,35.42,34.74,35.12,145028.0
2021-10-15 10:00:00,35.13,35.24,34.93,35.01,68038.0,35.13,35.24,34.93,35.01,68038.0
2021-10-15 10:30:00,35.01,35.02,34.41,34.42,64548.0,35.01,35.02,34.41,34.42,64548.0
2021-10-15 11:00:00,34.43,34.43,34.23,34.24,45939.0,34.43,34.43,34.23,34.24,45939.0
2021-10-15 11:30:00,34.25,34.39,34.18,34.18,43079.0,34.25,34.39,34.18,34.18,43079.0
2021-10-15 12:00:00,34.2,34.22,34.02,34.03,58459.0,34.2,34.22,34.02,34.03,58459.0
2021-10-15 12:30:00,34.01,34.15,33.88,34.15,80566.0,34.01,34.15,33.88,34.15,80566.0
2021-10-15 13:00:00,34.1,34.95,34.09,34.84,194861.0,34.1,34.95,34.09,34.84,194861.0
2021-10-15 13:30:00,34.83,35.3,34.78,35.29,88541.0,34.83,35.3,34.78,35.29,88541.0
2021-10-15 14:00:00,35.27,35.76,35.2,35.52,67523.0,35.27,35.76,35.2,35.52,67523.0
2021-10-15 14:30:00,35.52,35.8,35.34,35.37,58524.0,35.52,35.8,35.34,35.37,58524.0
2021-10-15 15:00:00,35.37,35.49,35.28,35.37,81100.0,35.37,35.49,35.28,35.37,81100.0
2021-10-15 15:30:00,35.36,35.46,35.09,35.11,237874.0,35.36,35.46,35.09,35.11,237874.0
2021-10-18 09:30:00,32.89,33.12,30.97,31.21,568374.0,32.89,33.12,30.97,31.21,568374.0
2021-10-18 10:00:00,31.2,31.2,30.19,30.3,332366.0,31.2,31.2,30.19,30.3,332366.0
2021-10-18 10:30:00,30.28,30.3,29.04,29.19,465899.0,30.28,30.3,29.04,29.19,465899.0
2021-10-18 11:00:00,29.15,30.03,29.01,29.77,556865.0,29.15,30.03,29.01,29.77,556865.0
2021-10-18 11:30:00,29.81,30.49,29.62,29.98,201892.0,29.81,30.49,29.62,29.98,201892.0
2021-10-18 12:00:00,30.01,30.13,29.7,29.73,251063.0,30.01,30.13,29.7,29.73,251063.0
2021-10-18 12:30:00,29.77,29.82,29.35,29.37,194708.0,29.77,29.82,29.35,29.37,194708.0
2021-10-18 13:00:00,29.39,29.74,29.29,29.68,120598.0,29.39,29.74,29.29,29.68,120598.0
2021-10-18 13:30:00,29.68,30.12,29.66,29.96,169986.0,29.68,30.12,29.66,29.96,169986.0
2021-10-18 14:00:00,29.96,30.1,29.71,30.02,139637.0,29.96,30.1,29.71,30.02,139637.0
2021-10-18 14:30:00,30.02,30.09,29.45,29.76,221010.0,30.02,30.09,29.45,29.76,221010.0
2021-10-18 15:00:00,29.77,30.39,29.75,30.16,288846.0,29.77,30.39,29.75,30.16,288846.0
2021-10-18 15:30:00,30.18,30.62,30.06,30.25,660936.0,30.18,30.62,30.06,30.25,660936.0
2021-10-19 09:30:00,30.42,30.8,30.05,30.52,172620.0,30.42,30.8,30.05,30.52,172620.0
2021-10-19 10:00:00,30.52,30.88,30.42,30.7,89900.0,30.52,30.88,30.42,30.7,89900.0
2021-10-19 10:30:00,30.72,31.75,30.71,31.51,131994.0,30.72,31.75,30.71,31.51,131994.0
2021-10-19 11:00:00,31.52,31.62,31.18,31.48,64913.0,31.52,31.62,31.18,31.48,64913.0
2021-10-19 11:30:00,31.48,31.79,31.46,31.78,87489.0,31.48,31.79,31.46,31.78,87489.0
2021-10-19 12:00:00,31.78,31.87,31.38,31.48,119270.0,31.78,31.87,31.38,31.48,119270.0
2021-10-19 12:30:00,31.47,31.56,31.29,31.38,97404.0,31.47,31.56,31.29,31.38,97404.0
2021-10-19 13:00:00,31.39,31.55,31.32,31.4,58359.0,31.39,31.55,31.32,31.4,58359.0
2021-10-19 13:30:00,31.4,31.41,31.16,31.24,70388.0,31.4,31.41,31.16,31.24,70388.0
2021-10-19 14:00:00,31.24,31.42,31.23,31.38,66951.0,31.24,31.42,31.23,31.38,66951.0
2021-10-19 14:30:00,31.38,31.4,31.19,31.2,75499.0,31.38,31.4,31.19,31.2,75499.0
2021-10-19 15:00:00,31.2,31.37,31.12,31.21,83905.0,31.2,31.37,31.12,31.21,83905.0
2021-10-19 15:30:00,31.2,31.34,31.0,31.27,289051.0,31.2,31.34,31.0,31.27,289051.0
2021-10-20 09:30:00,31.3,31.52,31.03,31.49,56085.0,31.3,31.52,31.03,31.49,56085.0
2021-10-20 10:00:00,31.5,31.61,31.19,31.26,60789.0,31.5,31.61,31.19,31.26,60789.0
2021-10-20 10:30:00,31.26,31.59,31.16,31.48,36634.0,31.26,31.59,31.16,31.48,36634.0
2021-10-20 11:00:00,31.44,31.45,31.05,31.11,30136.0,31.44,31.45,31.05,31.11,30136.0
2021-10-20 11:30:00,31.12,31.13,30.84,30.85,52744.0,31.12,31.13,30.84,30.85,52744.0
2021-10-20 12:00:00,30.83,31.12,30.54,31.07,112329.0,30.83,31.12,30.54,31.07,112329.0
2021-10-20 12:30:00,31.04,31.14,30.93,30.96,102996.0,31.04,31.14,30.93,30.96,102996.0
2021-10-20 13:00:00,30.96,30.98,30.79,30.79,40283.0,30.96,30.98,30.79,30.79,40283.0
2021-10-20 13:30:00,30.78,30.8,30.47,30.52,50807.0,30.78,30.8,30.47,30.52,50807.0
2021-10-20 14:00:00,30.54,30.55,30.42,30.49,46183.0,30.54,30.55,30.42,30.49,46183.0
2021-10-20 14:30:00,30.48,30.6,30.37,30.46,67038.0,30.48,30.6,30.37,30.46,67038.0
2021-10-20 15:00:00,30.45,30.54,30.3,30.48,69124.0,30.45,30.54,30.3,30.48,69124.0
2021-10-20 15:30:00,30.48,30.55,30.3,30.55,140519.0,30.48,30.55,30.3,30.55,140519.0
2021-10-21 09:30:00,30.42,30.83,30.42,30.69,33835.0,30.42,30.83,30.42,30.69,33835.0
2021-10-21 10:00:00,30.7,31.03,30.61,30.76,32802.0,30.7,31.03,30.61,30.76,32802.0
2021-10-21 10:30:00,30.78,30.84,30.59,30.61,12949.0,30.78,30.84,30.59,30.61,12949.0
2021-10-21 11:00:00,30.62,30.73,30.6,30.66,18574.0,30.62,30.73,30.6,30.66,18574.0
2021-10-21 11:30:00,30.65,30.68,30.44,30.55,17314.0,30.65,30.68,30.44,30.55,17314.0
2021-10-21 12:00:00,30.55,30.69,30.51,30.55,11821.0,30.55,30.69,30.51,30.55,11821.0
2021-10-21 12:30:00,30.54,30.69,30.52,30.68,12233.0,30.54,30.69,30.52,30.68,12233.0
2021-10-21 13:00:00,30.67,30.69,30.41,30.44,11788.0,30.67,30.69,30.41,30.44,11788.0
2021-10-21 13:30:00,30.41,30.42,30.29,30.41,36840.0,30.41,30.42,30.29,30.41,36840.0
2021-10-21 14:00:00,30.42,30.46,30.29,30.35,34201.0,30.42,30.46,30.29,30.35,34201.0
2021-10-21 14:30:00,30.38,30.54,30.32,30.44,33405.0,30.38,30.54,30.32,30.44,33405.0
2021-10-21 15:00:00,30.44,30.51,30.3,30.47,39026.0,30.44,30.51,30.3,30.47,39026.0
2021-10-21 15:30:00,30.46,30.46,30.18,30.33,126489.0,30.46,30.46,30.18,30.33,126489.0
2021-10-22 09:30:00,30.2,30.27,29.81,30.08,25557.0,30.2,30.27,29.81,30.08,25557.0
2021-10-22 10:00:00,30.1,30.36,30.09,30.17,39982.0,30.1,30.36,30.09,30.17,39982.0
2021-10-22 10:30:00,30.15,30.26,29.95,30.2,28643.0,30.15,30.26,29.95,30.2,28643.0
2021-10-22 11:00:00,30.16,30.32,30.05,30.05,16482.0,30.16,30.32,30.05,30.05,16482.0
2021-10-22 11:30:00,30.07,30.11,29.93,30.1,37311.0,30.07,30.11,29.93,30.1,37311.0
2021-10-22 12:00:00,30.1,30.35,30.08,30.35,35750.0,30.1,30.35,30.08,30.35,35750.0
2021-10-22 12:30:00,30.35,30.43,30.25,30.25,12876.0,30.35,30.43,30.25,30.25,12876.0
2021-10-22 13:00:00,30.26,30.34,30.19,30.26,17193.0,30.26,30.34,30.19,30.26,17193.0
2021-10-22 13:30:00,30.26,30.53,30.25,30.43,17492.0,30.26,30.53,30.25,30.43,17492.0
2021-10-22 14:00:00,30.42,30.43,30.28,30.31,13327.0,30.42,30.43,30.28,30.31,13327.0
2021-10-22 14:30:00,30.32,30.5,30.32,30.47,16539.0,30.32,30.5,30.32,30.47,16539.0
2021-10-22 15:00:00,30.47,30.49,30.23,30.32,17901.0,30.47,30.49,30.23,30.32,17901.0
2021-10-22 15:30:00,30.35,30.46,30.25,30.42,130172.0,30.35,30.46,30.25,30.42,130172.0
2021-10-25 09:30:00,30.46,30.46,30.01,30.37,31263.0,30.46,30.46,30.01,30.37,31263.0
2021-10-25 10:00:00,30.33,30.69,30.33,30.57,19823.0,30.33,30.69,30.33,30.57,19823.0
2021-10-25 10:30:00,30.55,30.65,30.32,30.42,26368.0,30.55,30.65,30.32,30.42,26368.0
2021-10-25 11:00:00,30.42,30.45,30.16,30.16,23335.0,30.42,30.45,30.16,30.16,23335.0
2021-10-25 11:30:00,30.16,30.21,30.07,30.09,12111.0,30.16,30.21,30.07,30.09,12111.0
2021-10-25 12:00:00,30.09,30.18,30.01,30.1,14989.0,30.09,30.18,30.01,30.1,14989.0
2021-10-25 12:30:00,30.09,30.35,30.08,30.35,19619.0,30.09,30.35,30.08,30.35,19619.0
2021-10-25 13:00:00,30.37,30.41,30.33,30.36,10558.0,30.37,30.41,30.33,30.36,10558.0
2021-10-25 13:30:00,30.4,30.4,30.19,30.21,11912.0,30.4,30.4,30.19,30.21,11912.0
2021-10-25 14:00:00,30.2,30.33,30.14,30.16,17555.0,30.2,30.33,30.14,30.16,17555.0
2021-10-25 14:30:00,30.12,30.28,30.12,30.22,15686.0,30.12,30.28,30.12,30.22,15686.0
2021-10-25 15:00:00,30.24,30.25,30.08,30.18,26069.0,30.24,30.25,30.08,30.18,26069.0
2021-10-25 15:30:00,30.18,30.21,30.05,30.06,73266.0,30.18,30.21,30.05,30.06,73266.0
2021-10-26 09:30:00,30.17,30.23,29.85,29.95,25940.0,30.17,30.23,29.85,29.95,25940.0
2021-10-26 10:00:00,29.94,30.6,29.9,30.39,54749.0,29.94,30.6,29.9,30.39,54749.0
2021-10-26 10:30:00,30.37,30.55,30.3,30.46,26856.0,30.37,30.55,30.3,30.46,26856.0
2021-10-26 11:00:00,30.48,30.54,30.39,30.49,14155.0,30.48,30.54,30.39,30.49,14155.0
2021-10-26 11:30:00,30.53,30.53,30.32,30.37,11677.0,30.53,30.53,30.32,30.37,11677.0
2021-10-26 12:00:00,30.33,30.36,30.29,30.29,4784.0,30.33,30.36,30.29,30.29,4784.0
2021-10-26 12:30:00,30.28,30.31,30.14,30.23,27563.0,30.28,30.31,30.14,30.23,27563.0
2021-10-26 13:00:00,30.21,30.22,29.93,29.94,24139.0,30.21,30.22,29.93,29.94,24139.0
2021-10-26 13:30:00,29.96,29.99,29.84,29.9,11076.0,29.96,29.99,29.84,29.9,11076.0
2021-10-26 14:00:00,29.88,29.95,29.84,29.95,20513.0,29.88,29.95,29.84,29.95,20513.0
2021-10-26 14:30:00,29.95,29.99,29.91,29.96,33448.0,29.95,29.99,29.91,29.96,33448.0
2021-10-26 15:00:00,29.96,30.11,29.93,29.97,36951.0,29.96,30.11,29.93,29.97,36951.0
2021-10-26 15:30:00,29.98,30.02,29.82,29.84,162728.0,29.98,30.02,29.82,29.84,162728.0
2021-10-27 09:30:00,29.85,30.04,29.44,29.58,68808.0,29.85,30.04,29.44,29.58,68808.0
2021-10-27 10:00:00,29.57,29.69,29.34,29.37,59527.0,29.57,29.69,29.34,29.37,59527.0
2021-10-27 10:30:00,29.36,29.58,29.25,29.43,55447.0,29.36,29.58,29.25,29.43,55447.0
2021-10-27 11:00:00,29.4,29.56,29.28,29.28,57359.0,29.4,29.56,29.28,29.28,57359.0
2021-10-27 11:30:00,29.28,29.6,29.22,29.58,34808.0,29.28,29.6,29.22,29.58,34808.0
2021-10-27 12:00:00,29.59,29.91,29.56,29.62,42827.0,29.59,29.91,29.56,29.62,42827.0
2021-10-27 12:30:00,29.61,29.76,29.59,29.7,33230.0,29.61,29.76,29.59,29.7,33230.0
2021-10-27 13:00:00,29.73,29.88,29.68,29.88,34278.0,29.73,29.88,29.68,29.88,34278.0
2021-10-27 13:30:00,29.89,30.1,29.87,30.01,29112.0,29.89,30.1,29.87,30.01,29112.0
2021-10-27 14:00:00,30.01,30.1,29.95,30.05,29082.0,30.01,30.1,29.95,30.05,29082.0
2021-10-27 14:30:00,30.05,30.15,30.0,30.11,25251.0,30.05,30.15,30.0,30.11,25251.0
2021-10-27 15:00:00,30.13,30.18,29.86,29.95,56167.0,30.13,30.18,29.86,29.95,56167.0
2021-10-27 15:30:00,29.96,30.11,29.74,29.83,127350.0,29.96,30.11,29.74,29.83,127350.0
2021-10-28 09:30:00,29.8,30.36,29.59,30.12,48946.0,29.8,30.36,29.59,30.12,48946.0
2021-10-28 10:00:00,30.17,30.4,30.0,30.16,22819.0,30.17,30.4,30.0,30.16,22819.0
2021-10-28 10:30:00,30.17,30.58,30.13,30.58,46861.0,30.17,30.58,30.13,30.58,46861.0
2021-10-28 11:00:00,30.57,30.8,30.44,30.57,48905.0,30.57,30.8,30.44,30.57,48905.0
2021-10-28 11:30:00,30.6,30.82,30.5,30.5,48242.0,30.6,30.82,30.5,30.5,48242.0
2021-10-28 12:00:00,30.5,30.71,30.48,30.52,16893.0,30.5,30.71,30.48,30.52,16893.0
2021-10-28 12:30:00,30.54,30.65,30.42,30.52,34110.0,30.54,30.65,30.42,30.52,34110.0
2021-10-28 13:00:00,30.54,30.69,30.54,30.66,23507.0,30.54,30.69,30.54,30.66,23507.0
2021-10-28 13:30:00,30.67,30.87,30.67,30.71,22638.0,30.67,30.87,30.67,30.71,22638.0
2021-10-28 14:00:00,30.72,30.79,30.64,30.64,31507.0,30.72,30.79,30.64,30.64,31507.0
2021-10-28 14:30:00,30.68,30.87,30.66,30.86,22299.0,30.68,30.87,30.66,30.86,22299.0
2021-10-28 15:00:00,30.85,30.95,30.78,30.91,35843.0,30.85,30.95,30.78,30.91,35843.0
2021-10-28 15:30:00,30.94,31.21,30.89,31.2,123422.0,30.94,31.21,30.89,31.2,123422.0
2021-10-29 09:30:00,31.2,31.95,31.1,31.83,46739.0,31.2,31.95,31.1,31.83,46739.0
2021-10-29 10:00:00,31.79,32.12,31.75,31.92,63923.0,31.79,32.12,31.75,31.92,63923.0
2021-10-29 10:30:00,31.9,32.0,31.57,31.72,65204.0,31.9,32.0,31.57,31.72,65204.0
2021-10-29 11:00:00,31.69,31.94,31.65,31.73,18497.0,31.69,31.94,31.65,31.73,18497.0
2021-10-29 11:30:00,31.73,31.87,31.57,31.58,19318.0,31.73,31.87,31.57,31.58,19318.0
2021-10-29 12:00:00,31.57,31.89,31.55,31.89,21385.0,31.57,31.89,31.55,31.89,21385.0
2021-10-29 12:30:00,31.84,31.91,31.75,31.77,13243.0,31.84,31.91,31.75,31.77,13243.0
2021-10-29 13:00:00,31.76,31.88,31.74,31.81,15534.0,31.76,31.88,31.74,31.81,15534.0
2021-10-29 13:30:00,31.82,31.97,31.82,31.9,23585.0,31.82,31.97,31.82,31.9,23585.0
2021-10-29 14:00:00,31.92,31.99,31.88,31.9,24902.0,31.92,31.99,31.88,31.9,24902.0
2021-10-29 14:30:00,31.91,31.98,31.82,31.92,32664.0,31.91,31.98,31.82,31.92,32664.0
2021-10-29 15:00:00,31.93,32.04,31.86,31.95,45316.0,31.93,32.04,31.86,31.95,45316.0
2021-10-29 15:30:00,31.95,32.04,31.84,31.88,127714.0,31.95,32.04,31.84,31.88,127714.0
2021-11-01 09:30:00,31.8,32.56,31.62,32.41,27570.0,31.8,32.56,31.62,32.41,27570.0
2021-11-01 10:00:00,32.42,32.66,32.21,32.55,20107.0,32.42,32.66,32.21,32.55,20107.0
2021-11-01 10:30:00,32.52,32.75,32.42,32.65,29137.0,32.52,32.75,32.42,32.65,29137.0
2021-11-01 11:00:00,32.66,32.81,32.6,32.78,41727.0,32.66,32.81,32.6,32.78,41727.0
2021-11-01 11:30:00,32.75,32.85,32.64,32.74,27045.0,32.75,32.85,32.64,32.74,27045.0
2021-11-01 12:00:00,32.78,32.9,32.74,32.78,28883.0,32.78,32.9,32.74,32.78,28883.0
2021-11-01 12:30:00,32.8,32.93,32.74,32.83,34065.0,32.8,32.93,32.74,32.83,34065.0
2021-11-01 13:00:00,32.85,32.88,32.74,32.85,16030.0,32.85,32.88,32.74,32.85,16030.0
2021-11-01 13:30:00,32.85,32.85,32.58,32.66,20395.0,32.85,32.85,32.58,32.66,20395.0
2021-11-01 14:00:00,32.69,32.82,32.66,32.78,35459.0,32.69,32.82,32.66,32.78,35459.0
2021-11-01 14:30:00,32.79,32.91,32.66,32.66,16738.0,32.79,32.91,32.66,32.66,16738.0
2021-11-01 15:00:00,32.68,32.85,32.62,32.72,24576.0,32.68,32.85,32.62,32.72,24576.0
2021-11-01 15:30:00,32.73,33.05,32.72,33.01,136965.0,32.73,33.05,32.72,33.01,136965.0
2021-11-02 09:30:00,33.3,33.3,32.58,32.89,28142.0,33.3,33.3,32.58,32.89,28142.0
2021-11-02 10:00:00,32.86,33.24,32.68,32.99,27457.0,32.86,33.24,32.68,32.99,27457.0
2021-11-02 10:30:00,32.95,33.06,32.72,32.73,13739.0,32.95,33.06,32.72,32.73,13739.0
2021-11-02 11:00:00,32.76,33.0,32.68,33.0,14170.0,32.76,33.0,32.68,33.0,14170.0
2021-11-02 11:30:00,33.0,33.28,33.0,33.23,27314.0,33.0,33.28,33.0,33.23,27314.0
2021-11-02 12:00:00,33.23,33.32,33.12,33.27,14625.0,33.23,33.32,33.12,33.27,14625.0
2021-11-02 12:30:00,33.27,33.37,33.17,33.3,31031.0,33.27,33.37,33.17,33.3,31031.0
2021-11-02 13:00:00,33.3,33.33,33.17,33.28,22818.0,33.3,33.33,33.17,33.28,22818.0
2021-11-02 13:30:00,33.28,33.43,33.27,33.4,13133.0,33.28,33.43,33.27,33.4,13133.0
2021-11-02 14:00:00,33.41,33.53,33.4,33.45,15176.0,33.41,33.53,33.4,33.45,15176.0
2021-11-02 14:30:00,33.44,33.56,32.82,33.05,138385.0,33.44,33.56,32.82,33.05,138385.0
2021-11-02 15:00:00,33.04,33.17,32.75,32.78,29578.0,33.04,33.17,32.75,32.78,29578.0
2021-11-02 15:30:00,32.76,33.0,32.55,32.97,175220.0,32.76,33.0,32.55,32.97,175220.0
2021-11-03 09:30:00,32.89,33.91,32.27,33.87,39122.0,32.89,33.91,32.27,33.87,39122.0
2021-11-03 10:00:00,33.91,33.98,33.66,33.71,35045.0,33.91,33.98,33.66,33.71,35045.0
2021-11-03 10:30:00,33.75,33.8,33.16,33.16,25714.0,33.75,33.8,33.16,33.16,25714.0
2021-11-03 11:00:00,33.17,33.74,33.16,33.68,18158.0,33.17,33.74,33.16,33.68,18158.0
2021-11-03 11:30:00,33.64,34.22,33.3,34.22,50826.0,33.64,34.22,33.3,34.22,50826.0
2021-11-03 12:00:00,34.2,34.24,33.69,33.73,30633.0,34.2,34.24,33.69,33.73,30633.0
2021-11-03 12:30:00,33.73,34.08,33.73,33.98,48528.0,33.73,34.08,33.73,33.98,48528.0
2021-11-03 13:00:00,33.98,34.35,33.98,34.29,55713.0,33.98,34.35,33.98,34.29,55713.0
2021-11-03 13:30:00,34.27,34.35,34.1,34.21,41827.0,34.27,34.35,34.1,34.21,41827.0
2021-11-03 14:00:00,34.2,34.26,33.69,33.79,91091.0,34.2,34.26,33.69,33.79,91091.0
2021-11-03 14:30:00,33.79,34.14,33.57,33.93,68934.0,33.79,34.14,33.57,33.93,68934.0
2021-11-03 15:00:00,33.91,33.95,33.36,33.7,106216.0,33.91,33.95,33.36,33.7,106216.0
2021-11-03 15:30:00,33.69,33.96,33.68,33.77,172251.0,33.69,33.96,33.68,33.77,172251.0
2021-11-04 09:30:00,33.88,34.48,33.58,34.3,92332.0,33.88,34.48,33.58,34.3,92332.0
2021-11-04 10:00:00,34.42,34.68,34.28,34.41,68855.0,34.42,34.68,34.28,34.41,68855.0
2021-11-04 10:30:00,34.51,34.64,34.28,34.5,21864.0,34.51,34.64,34.28,34.5,21864.0
2021-11-04 11:00:00,34.48,34.98,34.46,34.61,36421.0,34.48,34.98,34.46,34.61,36421.0
2021-11-04 11:30:00,34.58,34.62,34.31,34.44,35497.0,34.58,34.62,34.31,34.44,35497.0
2021-11-04 12:00:00,34.39,34.64,34.31,34.63,27449.0,34.39,34.64,34.31,34.63,27449.0
2021-11-04 12:30:00,34.63,34.88,34.56,34.85,29877.0,34.63,34.88,34.56,34.85,29877.0
2021-11-04 13:00:00,34.89,35.0,34.61,34.61,29478.0,34.89,35.0,34.61,34.61,29478.0
2021-11-04 13:30:00,34.59,34.78,34.57,34.68,20163.0,34.59,34.78,34.57,34.68,20163.0
2021-11-04 14:00:00,34.7,34.85,34.42,34.49,20941.0,34.7,34.85,34.42,34.49,20941.0
2021-11-04 14:30:00,34.52,34.65,34.47,34.62,17205.0,34.52,34.65,34.47,34.62,17205.0
2021-11-04 15:00:00,34.61,34.7,34.49,34.56,31251.0,34.61,34.7,34.49,34.56,31251.0
2021-11-04 15:30:00,34.55,34.69,34.35,34.64,117869.0,34.55,34.69,34.35,34.64,117869.0
2021-11-05 09:30:00,34.25,34.82,34.23,34.61,35616.0,34.25,34.82,34.23,34.61,35616.0
2021-11-05 10:00:00,34.66,34.7,33.98,34.1,24701.0,34.66,34.7,33.98,34.1,24701.0
2021-11-05 10:30:00,34.13,34.41,34.11,34.24,16200.0,34.13,34.41,34.11,34.24,16200.0
2021-11-05 11:00:00,34.21,34.33,34.0,34.05,15804.0,34.21,34.33,34.0,34.05,15804.0
2021-11-05 11:30:00,34.05,34.14,33.91,33.91,25608.0,34.05,34.14,33.91,33.91,25608.0
2021-11-05 12:00:00,33.89,33.91,33.71,33.72,20048.0,33.89,33.91,33.71,33.72,20048.0
2021-11-05 12:30:00,33.71,33.78,33.62,33.76,21120.0,33.71,33.78,33.62,33.76,21120.0
2021-11-05 13:00:00,33.77,33.79,33.29,33.3,36743.0,33.77,33.79,33.29,33.3,36743.0
2021-11-05 13:30:00,33.27,33.39,33.18,33.35,45700.0,33.27,33.39,33.18,33.35,45700.0
2021-11-05 14:00:00,33.37,33.55,33.3,33.41,47316.0,33.37,33.55,33.3,33.41,47316.0
2021-11-05 14:30:00,33.41,33.64,33.3,33.43,44800.0,33.41,33.64,33.3,33.43,44800.0
2021-11-05 15:00:00,33.45,33.63,33.38,33.59,62339.0,33.45,33.63,33.38,33.59,62339.0
2021-11-05 15:30:00,33.59,33.7,33.5,33.65,119919.0,33.59,33.7,33.5,33.65,119919.0
2021-11-08 09:30:00,33.66,34.05,33.1,33.74,49696.0,33.66,34.05,33.1,33.74,49696.0
2021-11-08 10:00:00,33.76,33.99,33.61,33.77,16431.0,33.76,33.99,33.61,33.77,16431.0
2021-11-08 10:30:00,33.74,34.16,33.74,34.16,18049.0,33.74,34.16,33.74,34.16,18049.0
2021-11-08 11:00:00,34.15,34.44,34.14,34.31,43509.0,34.15,34.44,34.14,34.31,43509.0
2021-11-08 11:30:00,34.27,34.35,34.14,34.3,42919.0,34.27,34.35,34.14,34.3,42919.0
2021-11-08 12:00:00,34.3,34.53,34.12,34.49,57579.0,34.3,34.53,34.12,34.49,57579.0
2021-11-08 12:30:00,34.52,34.58,34.36,34.56,109919.0,34.52,34.58,34.36,34.56,109919.0
2021-11-08 13:00:00,34.55,34.9,34.51,34.84,24352.0,34.55,34.9,34.51,34.84,24352.0
2021-11-08 13:30:00,34.85,35.09,34.79,34.95,42413.0,34.85,35.09,34.79,34.95,42413.0
2021-11-08 14:00:00,34.98,35.0,34.75,34.76,19614.0,34.98,35.0,34.75,34.76,19614.0
2021-11-08 14:30:00,34.77,34.88,34.72,34.73,18066.0,34.77,34.88,34.72,34.73,18066.0
2021-11-08 15:00:00,34.78,34.91,34.74,34.8,19715.0,34.78,34.91,34.74,34.8,19715.0
2021-11-08 15:30:00,34.83,34.98,34.82,34.91,68586.0,34.83,34.98,34.82,34.91,68586.0
2021-11-09 09:30:00,34.9,34.96,34.2,34.27,28395.0,34.9,34.96,34.2,34.27,28395.0
2021-11-09 10:00:00,34.27,34.38,34.04,34.16,26634.0,34.27,34.38,34.04,34.16,26634.0
2021-11-09 10:30:00,34.19,34.32,34.03,34.27,11577.0,34.19,34.32,34.03,34.27,11577.0
2021-11-09 11:00:00,34.23,34.4,34.11,34.3,23279.0,34.23,34.4,34.11,34.3,23279.0
2021-11-09 11:30:00,34.3,34.35,34.07,34.19,10294.0,34.3,34.35,34.07,34.19,10294.0
2021-11-09 12:00:00,34.2,34.36,34.14,34.16,10961.0,34.2,34.36,34.14,34.16,10961.0
2021-11-09 12:30:00,34.14,34.36,34.09,34.25,15291.0,34.14,34.36,34.09,34.25,15291.0
2021-11-09 13:00:00,34.31,34.57,34.31,34.35,41782.0,34.31,34.57,34.31,34.35,41782.0
2021-11-09 13:30:00,34.35,34.4,34.3,34.34,12292.0,34.35,34.4,34.3,34.34,12292.0
2021-11-09 14:00:00,34.36,34.4,34.21,34.26,11765.0,34.36,34.4,34.21,34.26,11765.0
2021-11-09 14:30:00,34.23,34.3,34.07,34.12,13406.0,34.23,34.3,34.07,34.12,13406.0
2021-11-09 15:00:00,34.11,34.15,33.85,34.06,26774.0,34.11,34.15,33.85,34.06,26774.0
2021-11-09 15:30:00,34.04,34.18,33.93,33.99,52337.0,34.04,34.18,33.93,33.99,52337.0
2021-11-10 09:30:00,33.69,34.26,33.67,34.25,17549.0,33.69,34.26,33.67,34.25,17549.0
2021-11-10 10:00:00,34.2,34.3,34.03,34.15,12034.0,34.2,34.3,34.03,34.15,12034.0
2021-11-10 10:30:00,34.22,34.32,34.08,34.09,13633.0,34.22,34.32,34.08,34.09,13633.0
2021-11-10 11:00:00,34.11,34.3,34.02,34.25,9012.0,34.11,34.3,34.02,34.25,9012.0
2021-11-10 11:30:00,34.24,34.32,34.08,34.1,18888.0,34.24,34.32,34.08,34.1,18888.0
2021-11-10 12:00:00,34.05,34.12,33.85,33.93,9537.0,34.05,34.12,33.85,33.93,9537.0
2021-11-10 12:30:00,33.9,33.95,33.82,33.84,11901.0,33.9,33.95,33.82,33.84,11901.0
2021-11-10 13:00:00,33.86,33.86,33.54,33.62,20501.0,33.86,33.86,33.54,33.62,20501.0
2021-11-10 13:30:00,33.61,33.74,33.47,33.55,18601.0,33.61,33.74,33.47,33.55,18601.0
2021-11-10 14:00:00,33.6,33.61,33.33,33.36,38895.0,33.6,33.61,33.33,33.36,38895.0
2021-11-10 14:30:00,33.34,33.35,33.13,33.19,35677.0,33.34,33.35,33.13,33.19,35677.0
2021-11-10 15:00:00,33.21,33.4,33.14,33.33,28313.0,33.21,33.4,33.14,33.33,28313.0
2021-11-10 15:30:00,33.33,33.45,33.24,33.3,66305.0,33.33,33.45,33.24,33.3,66305.0
2021-11-11 09:30:00,33.3,33.78,33.24,33.7,21078.0,33.3,33.78,33.24,33.7,21078.0
2021-11-11 10:00:00,33.74,33.8,33.56,33.59,21664.0,33.74,33.8,33.56,33.59,21664.0
2021-11-11 10:30:00,33.59,33.62,33.31,33.45,26415.0,33.59,33.62,33.31,33.45,26415.0
2021-11-11 11:00:00,33.48,33.76,33.48,33.59,16430.0,33.48,33.76,33.48,33.59,16430.0
2021-11-11 11:30:00,33.57,33.73,33.51,33.72,12662.0,33.57,33.73,33.51,33.72,12662.0
2021-11-11 12:00:00,33.7,33.93,33.64,33.9,18227.0,33.7,33.93,33.64,33.9,18227.0
2021-11-11 12:30:00,33.88,34.0,33.77,33.86,11830.0,33.88,34.0,33.77,33.86,11830.0
2021-11-11 13:00:00,33.87,33.96,33.75,33.91,19054.0,33.87,33.96,33.75,33.91,19054.0
2021-11-11 13:30:00,33.89,33.98,33.86,33.96,15108.0,33.89,33.98,33.86,33.96,15108.0
2021-11-11 14:00:00,33.97,34.02,33.8,33.81,14284.0,33.97,34.02,33.8,33.81,14284.0
2021-11-11 14:30:00,33.8,33.8,33.51,33.69,59085.0,33.8,33.8,33.51,33.69,59085.0
2021-11-11 15:00:00,33.69,33.79,33.63,33.77,19273.0,33.69,33.79,33.63,33.77,19273.0
2021-11-11 15:30:00,33.79,33.85,33.53,33.54,123439.0,33.79,33.85,33.53,33.54,123439.0
2021-11-12 09:30:00,33.67,33.67,33.16,33.42,16159.0,33.67,33.67,33.16,33.42,16159.0
2021-11-12 10:00:00,33.41,33.41,32.92,33.01,20925.0,33.41,33.41,32.92,33.01,20925.0
2021-11-12 10:30:00,33.02,33.1,32.89,33.05,10052.0,33.02,33.1,32.89,33.05,10052.0
2021-11-12 11:00:00,33.05,33.1,32.9,33.1,12246.0,33.05,33.1,32.9,33.1,12246.0
2021-11-12 11:30:00,33.09,33.1,32.93,33.0,7747.0,33.09,33.1,32.93,33.0,7747.0
2021-11-12 12:00:00,33.05,33.08,32.89,33.05,11169.0,33.05,33.08,32.89,33.05,11169.0
2021-11-12 12:30:00,33.03,33.17,32.94,32.94,9731.0,33.03,33.17,32.94,32.94,9731.0
2021-11-12 13:00:00,32.94,33.08,32.89,32.99,29111.0,32.94,33.08,32.89,32.99,29111.0
2021-11-12 13:30:00,32.98,33.01,32.89,32.98,11016.0,32.98,33.01,32.89,32.98,11016.0
2021-11-12 14:00:00,32.97,32.98,32.6,32.7,33033.0,32.97,32.98,32.6,32.7,33033.0
2021-11-12 14:30:00,32.76,32.81,32.71,32.73,11068.0,32.76,32.81,32.71,32.73,11068.0
2021-11-12 15:00:00,32.75,32.95,32.75,32.91,18472.0,32.75,32.95,32.75,32.91,18472.0
2021-11-12 15:30:00,32.91,32.97,32.65,32.69,64557.0,32.91,32.97,32.65,32.69,64557.0
2021-11-15 09:30:00,32.96,33.29,32.72,32.99,31859.0,32.96,33.29,32.72,32.99,31859.0
2021-11-15 10:00:00,32.99,33.05,32.78,32.78,29907.0,32.99,33.05,32.78,32.78,29907.0
2021-11-15 10:30:00,32.7,32.95,32.7,32.9,24646.0,32.7,32.95,32.7,32.9,24646.0
2021-11-15 11:00:00,32.86,33.17,32.86,33.09,12044.0,32.86,33.17,32.86,33.09,12044.0
2021-11-15 11:30:00,33.1,33.12,32.85,32.86,12702.0,33.1,33.12,32.85,32.86,12702.0
2021-11-15 12:00:00,32.86,32.96,32.8,32.86,13741.0,32.86,32.96,32.8,32.86,13741.0
2021-11-15 12:30:00,32.86,33.01,32.72,32.94,11825.0,32.86,33.01,32.72,32.94,11825.0
2021-11-15 13:00:00,32.94,33.05,32.93,32.97,12536.0,32.94,33.05,32.93,32.97,12536.0
2021-11-15 13:30:00,32.94,33.03,32.85,32.92,24157.0,32.94,33.03,32.85,32.92,24157.0
2021-11-15 14:00:00,32.95,33.07,32.89,33.07,30322.0,32.95,33.07,32.89,33.07,30322.0
2021-11-15 14:30:00,33.04,33.08,32.87,32.87,12863.0,33.04,33.08,32.87,32.87,12863.0
2021-11-15 15:00:00,32.9,33.01,32.8,32.98,28227.0,32.9,33.01,32.8,32.98,28227.0
2021-11-15 15:30:00,32.95,32.99,32.74,32.79,111693.0,32.95,32.99,32.74,32.79,111693.0
2021-11-16 09:30:00,32.85,33.02,32.63,32.87,19974.0,32.85,33.02,32.63,32.87,19974.0
2021-11-16 10:00:00,32.82,32.99,32.62,32.73,21519.0,32.82,32.99,32.62,32.73,21519.0
2021-11-16 10:30:00,32.74,32.77,32.56,32.57,30095.0,32.74,32.77,32.56,32.57,30095.0
2021-11-16 11:00:00,32.57,32.61,32.37,32.42,19651.0,32.57,32.61,32.37,32.42,19651.0
2021-11-16 11:30:00,32.39,32.71,32.39,32.63,12723.0,32.39,32.71,32.39,32.63,12723.0
2021-11-16 12:00:00,32.66,32.76,32.62,32.66,16856.0,32.66,32.76,32.62,32.66,16856.0
2021-11-16 12:30:00,32.66,32.72,32.52,32.55,10148.0,32.66,32.72,32.52,32.55,10148.0
2021-11-16 13:00:00,32.54,32.63,32.52,32.59,11753.0,32.54,32.63,32.52,32.59,11753.0
2021-11-16 13:30:00,32.61,32.65,32.44,32.55,40800.0,32.61,32.65,32.44,32.55,40800.0
2021-11-16 14:00:00,32.52,32.69,32.47,32.62,68515.0,32.52,32.69,32.47,32.62,68515.0
2021-11-16 14:30:00,32.63,32.7,32.55,32.56,25559.0,32.63,32.7,32.55,32.56,25559.0
2021-11-16 15:00:00,32.57,32.81,32.56,32.75,72830.0,32.57,32.81,32.56,32.75,72830.0
2021-11-16 15:30:00,32.74,32.85,32.66,32.67,92638.0,32.74,32.85,32.66,32.67,92638.0
2021-11-17 09:30:00,32.48,32.74,32.25,32.37,119412.0,32.48,32.74,32.25,32.37,119412.0
2021-11-17 10:00:00,32.29,32.31,31.7,31.86,41979.0,32.29,32.31,31.7,31.86,41979.0
2021-11-17 10:30:00,31.84,31.92,31.7,31.79,21004.0,31.84,31.92,31.7,31.79,21004.0
2021-11-17 11:00:00,31.76,31.93,31.69,31.87,16070.0,31.76,31.93,31.69,31.87,16070.0
2021-11-17 11:30:00,31.87,32.22,31.87,32.17,26219.0,31.87,32.22,31.87,32.17,26219.0
2021-11-17 12:00:00,32.2,32.23,31.76,31.76,56950.0,32.2,32.23,31.76,31.76,56950.0
2021-11-17 12:30:00,31.8,31.84,31.59,31.71,33853.0,31.8,31.84,31.59,31.71,33853.0
2021-11-17 13:00:00,31.7,31.94,31.6,31.94,38688.0,31.7,31.94,31.6,31.94,38688.0
2021-11-17 13:30:00,31.94,32.12,31.93,32.05,34154.0,31.94,32.12,31.93,32.05,34154.0
2021-11-17 14:00:00,32.05,32.24,32.03,32.23,25348.0,32.05,32.24,32.03,32.23,25348.0
2021-11-17 14:30:00,32.25,32.45,32.24,32.41,74317.0,32.25,32.45,32.24,32.41,74317.0
2021-11-17 15:00:00,32.45,32.56,32.43,32.51,32179.0,32.45,32.56,32.43,32.51,32179.0
2021-11-17 15:30:00,32.51,32.58,32.35,32.51,146081.0,32.51,32.58,32.35,32.51,146081.0
2021-11-18 09:30:00,33.04,33.77,32.57,33.0,109166.0,33.04,33.77,32.57,33.0,109166.0
2021-11-18 10:00:00,32.97,33.36,32.45,32.7,69646.0,32.97,33.36,32.45,32.7,69646.0
2021-11-18 10:30:00,32.7,32.84,32.51,32.82,21961.0,32.7,32.84,32.51,32.82,21961.0
2021-11-18 11:00:00,32.78,32.86,32.19,32.33,30139.0,32.78,32.86,32.19,32.33,30139.0
2021-11-18 11:30:00,32.39,33.04,32.33,32.96,30553.0,32.39,33.04,32.33,32.96,30553.0
2021-11-18 12:00:00,32.94,33.02,32.43,32.52,24371.0,32.94,33.02,32.43,32.52,24371.0
2021-11-18 12:30:00,32.49,32.91,32.49,32.75,33719.0,32.49,32.91,32.49,32.75,33719.0
2021-11-18 13:00:00,32.71,32.71,32.4,32.5,23170.0,32.71,32.71,32.4,32.5,23170.0
2021-11-18 13:30:00,32.52,32.61,32.21,32.22,46118.0,32.52,32.61,32.21,32.22,46118.0
2021-11-18 14:00:00,32.23,32.39,32.18,32.27,28194.0,32.23,32.39,32.18,32.27,28194.0
2021-11-18 14:30:00,32.25,32.44,32.24,32.42,26862.0,32.25,32.44,32.24,32.42,26862.0
2021-11-18 15:00:00,32.43,32.45,32.0,32.05,34090.0,32.43,32.45,32.0,32.05,34090.0
2021-11-18 15:30:00,32.07,32.25,31.96,32.11,126841.0,32.07,32.25,31.96,32.11,126841.0
2021-11-19 09:30:00,32.14,32.35,31.61,31.68,46736.0,32.14,32.35,31.61,31.68,46736.0
2021-11-19 10:00:00,31.64,31.81,31.42,31.74,74562.0,31.64,31.81,31.42,31.74,74562.0
2021-11-19 10:30:00,31.8,32.14,31.77,31.9,23914.0,31.8,32.14,31.77,31.9,23914.0
2021-11-19 11:00:00,31.91,32.09,31.78,31.92,21922.0,31.91,32.09,31.78,31.92,21922.0
2021-11-19 11:30:00,31.92,32.05,31.75,31.76,17575.0,31.92,32.05,31.75,31.76,17575.0
2021-11-19 12:00:00,31.75,32.02,31.66,31.97,36348.0,31.75,32.02,31.66,31.97,36348.0
2021-11-19 12:30:00,31.96,32.15,31.86,32.1,27477.0,31.96,32.15,31.86,32.1,27477.0
2021-11-19 13:00:00,32.11,32.24,32.06,32.18,34008.0,32.11,32.24,32.06,32.18,34008.0
2021-11-19 13:30:00,32.17,32.21,32.04,32.12,20769.0,32.17,32.21,32.04,32.12,20769.0
2021-11-19 14:00:00,32.11,32.35,32.08,32.23,36358.0,32.11,32.35,32.08,32.23,36358.0
2021-11-19 14:30:00,32.24,32.26,32.05,32.16,42172.0,32.24,32.26,32.05,32.16,42172.0
2021-11-19 15:00:00,32.2,32.34,32.09,32.12,65047.0,32.2,32.34,32.09,32.12,65047.0
2021-11-19 15:30:00,32.13,32.16,31.73,31.99,166135.0,32.13,32.16,31.73,31.99,166135.0
2021-11-22 09:30:00,32.32,32.37,31.39,31.79,45573.0,32.32,32.37,31.39,31.79,45573.0
2021-11-22 10:00:00,31.81,32.28,31.71,32.09,35989.0,31.81,32.28,31.71,32.09,35989.0
2021-11-22 10:30:00,32.09,32.28,31.92,31.93,23674.0,32.09,32.28,31.92,31.93,23674.0
2021-11-22 11:00:00,31.93,32.03,31.68,31.93,49752.0,31.93,32.03,31.68,31.93,49752.0
2021-11-22 11:30:00,31.83,31.94,31.43,31.54,26903.0,31.83,31.94,31.43,31.54,26903.0
2021-11-22 12:00:00,31.56,31.7,31.29,31.44,34736.0,31.56,31.7,31.29,31.44,34736.0
2021-11-22 12:30:00,31.42,31.79,31.41,31.59,36892.0,31.42,31.79,31.41,31.59,36892.0
2021-11-22 13:00:00,31.64,31.93,31.64,31.68,30497.0,31.64,31.93,31.64,31.68,30497.0
2021-11-22 13:30:00,31.69,31.69,31.34,31.35,41470.0,31.69,31.69,31.34,31.35,41470.0
2021-11-22 14:00:00,31.35,31.47,31.08,31.11,70881.0,31.35,31.47,31.08,31.11,70881.0
2021-11-22 14:30:00,31.11,31.29,31.0,31.15,64241.0,31.11,31.29,31.0,31.15,64241.0
2021-11-22 15:00:00,31.15,31.47,31.03,31.08,108613.0,31.15,31.47,31.03,31.08,108613.0
2021-11-22 15:30:00,31.09,31.17,30.57,30.7,226702.0,31.09,31.17,30.57,30.7,226702.0
2021-11-23 09:30:00,30.61,30.8,30.2,30.3,50674.0,30.61,30.8,30.2,30.3,50674.0
2021-11-23 10:00:00,30.3,30.61,29.66,29.76,58372.0,30.3,30.61,29.66,29.76,58372.0
2021-11-23 10:30:00,29.73,30.18,29.72,30.17,64730.0,29.73,30.18,29.72,30.17,64730.0
2021-11-23 11:00:00,30.19,30.48,29.92,30.44,65083.0,30.19,30.48,29.92,30.44,65083.0
2021-11-23 11:30:00,30.45,30.65,30.13,30.25,166925.0,30.45,30.65,30.13,30.25,166925.0
2021-11-23 12:00:00,30.28,30.44,30.13,30.25,185336.0,30.28,30.44,30.13,30.25,185336.0
2021-11-23 12:30:00,30.22,30.28,30.08,30.1,58078.0,30.22,30.28,30.08,30.1,58078.0
2021-11-23 13:00:00,30.11,30.26,29.98,30.04,53215.0,30.11,30.26,29.98,30.04,53215.0
2021-11-23 13:30:00,30.03,30.27,29.99,30.18,98741.0,30.03,30.27,29.99,30.18,98741.0
2021-11-23 14:00:00,30.16,30.25,29.8,30.04,55558.0,30.16,30.25,29.8,30.04,55558.0
2021-11-23 14:30:00,30.04,30.09,29.89,30.01,63241.0,30.04,30.09,29.89,30.01,63241.0
2021-11-23 15:00:00,30.01,30.25,29.82,29.94,72872.0,30.01,30.25,29.82,29.94,72872.0
2021-11-23 15:30:00,29.92,30.42,29.86,30.33,196635.0,29.92,30.42,29.86,30.33,196635.0
2021-11-24 09:30:00,29.8,29.9,28.8,28.95,142993.0,29.8,29.9,28.8,28.95,142993.0
2021-11-24 10:00:00,28.97,29.52,28.75,29.45,157111.0,28.97,29.52,28.75,29.45,157111.0
2021-11-24 10:30:00,29.43,29.51,29.05,29.38,104189.0,29.43,29.51,29.05,29.38,104189.0
2021-11-24 11:00:00,29.37,29.37,29.11,29.22,40451.0,29.37,29.37,29.11,29.22,40451.0
2021-11-24 11:30:00,29.22,29.58,29.22,29.4,48364.0,29.22,29.58,29.22,29.4,48364.0
2021-11-24 12:00:00,29.4,29.4,29.22,29.4,57704.0,29.4,29.4,29.22,29.4,57704.0
2021-11-24 12:30:00,29.4,29.41,29.22,29.32,38005.0,29.4,29.41,29.22,29.32,38005.0
2021-11-24 13:00:00,29.33,29.41,29.29,29.39,34093.0,29.33,29.41,29.29,29.39,34093.0
2021-11-24 13:30:00,29.4,29.41,29.3,29.33,37802.0,29.4,29.41,29.3,29.33,37802.0
2021-11-24 14:00:00,29.34,29.42,29.2,29.33,37459.0,29.34,29.42,29.2,29.33,37459.0
2021-11-24 14:30:00,29.36,29.39,29.25,29.38,28014.0,29.36,29.39,29.25,29.38,28014.0
2021-11-24 15:00:00,29.38,29.45,29.33,29.44,66087.0,29.38,29.45,29.33,29.44,66087.0
2021-11-24 15:30:00,29.45,29.94,29.45,29.74,143896.0,29.45,29.94,29.45,29.74,143896.0
2021-11-26 09:30:00,29.86,30.27,29.3,29.78,58671.0,29.86,30.27,29.3,29.78,58671.0
2021-11-26 10:00:00,29.68,29.79,29.32,29.5,52672.0,29.68,29.79,29.32,29.5,52672.0
2021-11-26 10:30:00,29.5,29.58,28.94,29.09,67070.0,29.5,29.58,28.94,29.09,67070.0
2021-11-26 11:00:00,29.12,29.27,28.88,29.03,55744.0,29.12,29.27,28.88,29.03,55744.0
2021-11-26 11:30:00,29.06,29.26,28.98,29.08,41286.0,29.06,29.26,28.98,29.08,41286.0
2021-11-26 12:00:00,29.1,29.36,29.0,29.33,84199.0,29.1,29.36,29.0,29.33,84199.0
2021-11-26 12:30:00,29.34,29.47,28.91,29.08,130188.0,29.34,29.47,28.91,29.08,130188.0
2021-11-29 09:30:00,29.26,29.48,28.15,28.41,165706.0,29.26,29.48,28.15,28.41,165706.0
2021-11-29 10:00:00,28.4,28.67,28.26,28.27,44726.0,28.4,28.67,28.26,28.27,44726.0
2021-11-29 10:30:00,28.27,28.49,28.1,28.12,80550.0,28.27,28.49,28.1,28.12,80550.0
2021-11-29 11:00:00,28.12,28.49,28.1,28.21,63405.0,28.12,28.49,28.1,28.21,63405.0
2021-11-29 11:30:00,28.22,28.25,28.02,28.08,50984.0,28.22,28.25,28.02,28.08,50984.0
2021-11-29 12:00:00,28.07,28.25,28.02,28.25,19513.0,28.07,28.25,28.02,28.25,19513.0
2021-11-29 12:30:00,28.26,28.31,28.16,28.3,22432.0,28.26,28.31,28.16,28.3,22432.0
2021-11-29 13:00:00,28.31,28.5,28.22,28.28,125196.0,28.31,28.5,28.22,28.28,125196.0
2021-11-29 13:30:00,28.28,28.52,28.12,28.15,110215.0,28.28,28.52,28.12,28.15,110215.0
2021-11-29 14:00:00,28.15,28.18,27.76,27.8,69843.0,28.15,28.18,27.76,27.8,69843.0
2021-11-29 14:30:00,27.79,27.81,27.62,27.71,60570.0,27.79,27.81,27.62,27.71,60570.0
2021-11-29 15:00:00,27.68,27.78,27.48,27.58,104212.0,27.68,27.78,27.48,27.58,104212.0
2021-11-29 15:30:00,27.57,27.64,27.39,27.45,188067.0,27.57,27.64,27.39,27.45,188067.0
2021-11-30 09:30:00,27.21,27.46,27.08,27.25,74467.0,27.21,27.46,27.08,27.25,74467.0
2021-11-30 10:00:00,27.26,27.76,27.2,27.46,76125.0,27.26,27.76,27.2,27.46,76125.0
2021-11-30 10:30:00,27.51,27.61,26.97,27.05,46826.0,27.51,27.61,26.97,27.05,46826.0
2021-11-30 11:00:00,27.05,27.19,26.93,26.96,52736.0,27.05,27.19,26.93,26.96,52736.0
2021-11-30 11:30:00,26.96,26.99,26.5,26.8,102781.0,26.96,26.99,26.5,26.8,102781.0
2021-11-30 12:00:00,26.78,26.79,26.41,26.66,81037.0,26.78,26.79,26.41,26.66,81037.0
2021-11-30 12:30:00,26.64,26.81,26.43,26.63,133083.0,26.64,26.81,26.43,26.63,133083.0
2021-11-30 13:00:00,26.62,26.93,26.61,26.8,57822.0,26.62,26.93,26.61,26.8,57822.0
2021-11-30 13:30:00,26.78,26.88,26.41,26.69,83504.0,26.78,26.88,26.41,26.69,83504.0
2021-11-30 14:00:00,26.69,26.77,26.56,26.56,43874.0,26.69,26.77,26.56,26.56,43874.0
2021-11-30 14:30:00,26.58,26.62,26.41,26.54,81944.0,26.58,26.62,26.41,26.54,81944.0
2021-11-30 15:00:00,26.55,26.71,26.51,26.57,114275.0,26.55,26.71,26.51,26.57,114275.0
2021-11-30 15:30:00,26.58,26.66,26.4,26.5,356335.0,26.58,26.66,26.4,26.5,356335.0
2021-12-01 09:30:00,27.03,27.03,26.44,26.86,92638.0,27.03,27.03,26.44,26.86,92638.0
2021-12-01 10:00:00,26.83,27.18,26.82,26.98,36901.0,26.83,27.18,26.82,26.98,36901.0
2021-12-01 10:30:00,26.94,27.05,26.78,27.02,42371.0,26.94,27.05,26.78,27.02,42371.0
2021-12-01 11:00:00,26.98,27.05,26.73,26.76,44145.0,26.98,27.05,26.73,26.76,44145.0
2021-12-01 11:30:00,26.76,26.79,26.09,26.17,66866.0,26.76,26.79,26.09,26.17,66866.0
2021-12-01 12:00:00,26.19,26.56,26.12,26.5,78417.0,26.19,26.56,26.12,26.5,78417.0
2021-12-01 12:30:00,26.49,26.68,26.4,26.41,39100.0,26.49,26.68,26.4,26.41,39100.0
2021-12-01 13:00:00,26.39,26.49,26.11,26.25,68540.0,26.39,26.49,26.11,26.25,68540.0
2021-12-01 13:30:00,26.25,26.25,25.96,26.05,98154.0,26.25,26.25,25.96,26.05,98154.0
2021-12-01 14:00:00,26.07,26.26,25.86,26.03,60621.0,26.07,26.26,25.86,26.03,60621.0
2021-12-01 14:30:00,26.02,26.12,25.86,25.89,46211.0,26.02,26.12,25.86,25.89,46211.0
2021-12-01 15:00:00,25.9,26.0,25.71,25.86,84523.0,25.9,26.0,25.71,25.86,84523.0
2021-12-01 15:30:00,25.87,26.02,25.59,25.64,206875.0,25.87,26.02,25.59,25.64,206875.0
2021-12-02 09:30:00,25.45,26.18,25.33,26.1,58230.0,25.45,26.18,25.33,26.1,58230.0
2021-12-02 10:00:00,26.05,26.05,25.52,25.62,33477.0,26.05,26.05,25.52,25.62,33477.0
2021-12-02 10:30:00,25.65,25.72,25.04,25.72,76201.0,25.65,25.72,25.04,25.72,76201.0
2021-12-02 11:00:00,25.69,25.73,25.53,25.63,80393.0,25.69,25.73,25.53,25.63,80393.0
2021-12-02 11:30:00,25.64,25.85,25.39,25.68,40161.0,25.64,25.85,25.39,25.68,40161.0
2021-12-02 12:00:00,25.69,25.81,25.61,25.71,51700.0,25.69,25.81,25.61,25.71,51700.0
2021-12-02 12:30:00,25.73,25.86,25.53,25.53,41516.0,25.73,25.86,25.53,25.53,41516.0
2021-12-02 13:00:00,25.53,25.74,25.45,25.69,63711.0,25.53,25.74,25.45,25.69,63711.0
2021-12-02 13:30:00,25.71,25.98,25.63,25.95,48760.0,25.71,25.98,25.63,25.95,48760.0
2021-12-02 14:00:00,25.97,26.04,25.71,25.84,64473.0,25.97,26.04,25.71,25.84,64473.0
2021-12-02 14:30:00,25.84,25.86,25.62,25.7,53368.0,25.84,25.86,25.62,25.7,53368.0
2021-12-02 15:00:00,25.7,26.06,25.7,26.02,113906.0,25.7,26.06,25.7,26.02,113906.0
2021-12-02 15:30:00,26.03,26.24,26.02,26.15,148440.0,26.03,26.24,26.02,26.15,148440.0
2021-12-03 09:30:00,26.4,26.76,25.89,26.18,84157.0,26.4,26.76,25.89,26.18,84157.0
2021-12-03 10:00:00,26.12,26.61,25.98,26.46,80726.0,26.12,26.61,25.98,26.46,80726.0
2021-12-03 10:30:00,26.43,26.45,25.68,25.84,192724.0,26.43,26.45,25.68,25.84,192724.0
2021-12-03 11:00:00,25.79,25.98,25.62,25.94,87214.0,25.79,25.98,25.62,25.94,87214.0
2021-12-03 11:30:00,25.9,26.11,25.77,25.86,71350.0,25.9,26.11,25.77,25.86,71350.0
2021-12-03 12:00:00,25.88,26.21,25.78,26.02,70631.0,25.88,26.21,25.78,26.02,70631.0
2021-12-03 12:30:00,26.01,26.21,25.83,26.18,54542.0,26.01,26.21,25.83,26.18,54542.0
2021-12-03 13:00:00,26.17,26.41,26.09,26.16,53830.0,26.17,26.41,26.09,26.16,53830.0
2021-12-03 13:30:00,26.16,26.35,26.08,26.25,57867.0,26.16,26.35,26.08,26.25,57867.0
2021-12-03 14:00:00,26.27,26.31,26.05,26.14,47232.0,26.27,26.31,26.05,26.14,47232.0
2021-12-03 14:30:00,26.14,26.27,25.99,26.23,50082.0,26.14,26.27,25.99,26.23,50082.0
2021-12-03 15:00:00,26.24,26.45,26.08,26.26,67357.0,26.24,26.45,26.08,26.26,67357.0
2021-12-03 15:30:00,26.25,26.44,26.09,26.43,205142.0,26.25,26.44,26.09,26.43,205142.0
2021-12-06 09:30:00,26.46,27.83,26.41,27.32,120079.0,26.46,27.83,26.41,27.32,120079.0
2021-12-06 10:00:00,27.47,27.67,26.94,27.07,75088.0,27.47,27.67,26.94,27.07,75088.0
2021-12-06 10:30:00,27.07,27.32,26.78,26.97,50452.0,27.07,27.32,26.78,26.97,50452.0
2021-12-06 11:00:00,26.98,27.05,26.73,27.03,48486.0,26.98,27.05,26.73,27.03,48486.0
2021-12-06 11:30:00,27.01,27.07,26.73,26.97,60387.0,27.01,27.07,26.73,26.97,60387.0
2021-12-06 12:00:00,26.96,27.17,26.92,27.08,41987.0,26.96,27.17,26.92,27.08,41987.0
2021-12-06 12:30:00,27.12,27.24,27.04,27.19,40894.0,27.12,27.24,27.04,27.19,40894.0
2021-12-06 13:00:00,27.19,27.4,27.15,27.34,22915.0,27.19,27.4,27.15,27.34,22915.0
2021-12-06 13:30:00,27.29,27.37,27.04,27.16,39768.0,27.29,27.37,27.04,27.16,39768.0
2021-12-06 14:00:00,27.22,27.39,27.16,27.32,27057.0,27.22,27.39,27.16,27.32,27057.0
2021-12-06 14:30:00,27.33,27.4,27.14,27.15,34592.0,27.33,27.4,27.14,27.15,34592.0
2021-12-06 15:00:00,27.18,27.47,27.15,27.39,60649.0,27.18,27.47,27.15,27.39,60649.0
2021-12-06 15:30:00,27.42,27.58,27.26,27.5,145164.0,27.42,27.58,27.26,27.5,145164.0
2021-12-07 09:30:00,28.77,30.15,28.55,29.52,293545.0,28.77,30.15,28.55,29.52,293545.0
2021-12-07 10:00:00,29.55,29.65,29.37,29.47,69935.0,29.55,29.65,29.37,29.47,69935.0
2021-12-07 10:30:00,29.47,29.53,29.25,29.38,82035.0,29.47,29.53,29.25,29.38,82035.0
2021-12-07 11:00:00,29.36,30.23,29.36,30.12,183609.0,29.36,30.23,29.36,30.12,183609.0
2021-12-07 11:30:00,30.06,30.23,29.83,30.08,73870.0,30.06,30.23,29.83,30.08,73870.0
2021-12-07 12:00:00,30.06,30.11,29.86,30.01,88943.0,30.06,30.11,29.86,30.01,88943.0
2021-12-07 12:30:00,30.04,30.47,29.99,30.42,55176.0,30.04,30.47,29.99,30.42,55176.0
2021-12-07 13:00:00,30.43,30.58,30.13,30.18,73646.0,30.43,30.58,30.13,30.18,73646.0
2021-12-07 13:30:00,30.16,30.63,30.15,30.49,101873.0,30.16,30.63,30.15,30.49,101873.0
2021-12-07 14:00:00,30.51,30.81,30.5,30.57,70608.0,30.51,30.81,30.5,30.57,70608.0
2021-12-07 14:30:00,30.58,30.67,30.36,30.44,61189.0,30.58,30.67,30.36,30.44,61189.0
2021-12-07 15:00:00,30.45,30.66,30.35,30.42,115304.0,30.45,30.66,30.35,30.42,115304.0
2021-12-07 15:30:00,30.45,30.61,30.23,30.57,267568.0,30.45,30.61,30.23,30.57,267568.0
2021-12-08 09:30:00,30.98,31.37,30.36,30.84,106597.0,30.98,31.37,30.36,30.84,106597.0
2021-12-08 10:00:00,30.84,31.4,30.8,31.24,57667.0,30.84,31.4,30.8,31.24,57667.0
2021-12-08 10:30:00,31.24,31.48,31.02,31.38,67594.0,31.24,31.48,31.02,31.38,67594.0
2021-12-08 11:00:00,31.38,31.46,31.25,31.26,33108.0,31.38,31.46,31.25,31.26,33108.0
2021-12-08 11:30:00,31.28,31.61,31.28,31.55,36847.0,31.28,31.61,31.28,31.55,36847.0
2021-12-08 12:00:00,31.57,31.93,31.57,31.87,110879.0,31.57,31.93,31.57,31.87,110879.0
2021-12-08 12:30:00,31.83,32.28,31.65,32.07,107880.0,31.83,32.28,31.65,32.07,107880.0
2021-12-08 13:00:00,32.09,32.44,32.0,32.32,67516.0,32.09,32.44,32.0,32.32,67516.0
2021-12-08 13:30:00,32.33,32.5,31.96,32.01,108594.0,32.33,32.5,31.96,32.01,108594.0
2021-12-08 14:00:00,31.99,32.17,31.82,32.13,70237.0,31.99,32.17,31.82,32.13,70237.0
2021-12-08 14:30:00,32.15,32.32,32.06,32.27,50497.0,32.15,32.32,32.06,32.27,50497.0
2021-12-08 15:00:00,32.29,32.29,32.01,32.22,59525.0,32.29,32.29,32.01,32.22,59525.0
2021-12-08 15:30:00,32.22,32.36,31.97,32.21,211431.0,32.22,32.36,31.97,32.21,211431.0
2021-12-09 09:30:00,32.04,32.18,31.73,32.02,40761.0,32.04,32.18,31.73,32.02,40761.0
2021-12-09 10:00:00,31.98,32.26,31.93,32.04,26743.0,31.98,32.26,31.93,32.04,26743.0
2021-12-09 10:30:00,32.01,32.12,31.72,31.92,28059.0,32.01,32.12,31.72,31.92,28059.0
2021-12-09 11:00:00,32.0,32.08,31.67,31.82,182507.0,32.0,32.08,31.67,31.82,182507.0
2021-12-09 11:30:00,31.83,31.87,31.53,31.64,48959.0,31.83,31.87,31.53,31.64,48959.0
2021-12-09 12:00:00,31.64,31.66,31.17,31.3,96015.0,31.64,31.66,31.17,31.3,96015.0
2021-12-09 12:30:00,31.33,31.61,31.33,31.48,36552.0,31.33,31.61,31.33,31.48,36552.0
2021-12-09 13:00:00,31.47,31.51,31.15,31.31,51463.0,31.47,31.51,31.15,31.31,51463.0
2021-12-09 13:30:00,31.33,31.4,30.73,30.83,85801.0,31.33,31.4,30.73,30.83,85801.0
2021-12-09 14:00:00,30.83,31.29,30.71,30.78,108312.0,30.83,31.29,30.71,30.78,108312.0
2021-12-09 14:30:00,30.77,30.84,30.44,30.51,100833.0,30.77,30.84,30.44,30.51,100833.0
2021-12-09 15:00:00,30.52,30.59,30.29,30.31,120884.0,30.52,30.59,30.29,30.31,120884.0
2021-12-09 15:30:00,30.32,30.5,30.17,30.29,321695.0,30.32,30.5,30.17,30.29,321695.0
2021-12-10 09:30:00,30.24,30.99,30.24,30.58,83946.0,30.24,30.99,30.24,30.58,83946.0
2021-12-10 10:00:00,30.51,30.72,30.35,30.38,31908.0,30.51,30.72,30.35,30.38,31908.0
2021-12-10 10:30:00,30.37,30.38,30.04,30.34,63592.0,30.37,30.38,30.04,30.34,63592.0
2021-12-10 11:00:00,30.3,30.31,29.77,29.87,42853.0,30.3,30.31,29.77,29.87,42853.0
2021-12-10 11:30:00,29.85,30.06,29.81,29.86,29192.0,29.85,30.06,29.81,29.86,29192.0
2021-12-10 12:00:00,29.9,30.07,29.84,29.94,25489.0,29.9,30.07,29.84,29.94,25489.0
2021-12-10 12:30:00,29.93,29.94,29.75,29.77,33459.0,29.93,29.94,29.75,29.77,33459.0
2021-12-10 13:00:00,29.78,29.93,29.67,29.69,28613.0,29.78,29.93,29.67,29.69,28613.0
2021-12-10 13:30:00,29.69,29.69,29.49,29.6,32758.0,29.69,29.69,29.49,29.6,32758.0
2021-12-10 14:00:00,29.63,29.73,29.52,29.57,34933.0,29.63,29.73,29.52,29.57,34933.0
2021-12-10 14:30:00,29.61,29.69,29.55,29.65,24056.0,29.61,29.69,29.55,29.65,24056.0
2021-12-10 15:00:00,29.66,29.67,29.46,29.52,50987.0,29.66,29.67,29.46,29.52,50987.0
2021-12-10 15:30:00,29.5,29.61,29.37,29.47,159417.0,29.5,29.61,29.37,29.47,159417.0
2021-12-13 09:30:00,29.26,29.45,28.72,29.14,111360.0,29.26,29.45,28.72,29.14,111360.0
2021-12-13 10:00:00,29.14,29.73,29.12,29.73,57726.0,29.14,29.73,29.12,29.73,57726.0
2021-12-13 10:30:00,29.68,29.96,29.66,29.89,42300.0,29.68,29.96,29.66,29.89,42300.0
2021-12-13 11:00:00,29.87,30.0,29.73,29.86,40513.0,29.87,30.0,29.73,29.86,40513.0
2021-12-13 11:30:00,29.81,29.84,29.12,29.32,39444.0,29.81,29.84,29.12,29.32,39444.0
2021-12-13 12:00:00,29.34,29.57,29.32,29.51,26483.0,29.34,29.57,29.32,29.51,26483.0
2021-12-13 12:30:00,29.54,29.62,29.35,29.39,26866.0,29.54,29.62,29.35,29.39,26866.0
2021-12-13 13:00:00,29.39,29.63,29.35,29.56,22576.0,29.39,29.63,29.35,29.56,22576.0
2021-12-13 13:30:00,29.58,29.87,29.42,29.8,38531.0,29.58,29.87,29.42,29.8,38531.0
2021-12-13 14:00:00,29.8,30.09,29.71,30.07,35911.0,29.8,30.09,29.71,30.07,35911.0
2021-12-13 14:30:00,30.08,30.33,29.98,30.27,30693.0,30.08,30.33,29.98,30.27,30693.0
2021-12-13 15:00:00,30.26,30.54,30.26,30.45,46865.0,30.26,30.54,30.26,30.45,46865.0
2021-12-13 15:30:00,30.46,30.54,30.03,30.16,206331.0,30.46,30.54,30.03,30.16,206331.0
2021-12-14 09:30:00,31.06,31.28,30.41,31.04,115531.0,31.06,31.28,30.41,31.04,115531.0
2021-12-14 10:00:00,31.01,31.11,30.65,31.0,51131.0,31.01,31.11,30.65,31.0,51131.0
2021-12-14 10:30:00,30.96,30.98,30.39,30.56,48718.0,30.96,30.98,30.39,30.56,48718.0
2021-12-14 11:00:00,30.55,30.58,30.27,30.32,41641.0,30.55,30.58,30.27,30.32,41641.0
2021-12-14 11:30:00,30.31,30.33,29.81,30.16,61212.0,30.31,30.33,29.81,30.16,61212.0
2021-12-14 12:00:00,30.13,30.3,29.98,30.3,42162.0,30.13,30.3,29.98,30.3,42162.0
2021-12-14 12:30:00,30.28,30.32,30.07,30.28,33853.0,30.28,30.32,30.07,30.28,33853.0
2021-12-14 13:00:00,30.3,30.44,30.18,30.25,30221.0,30.3,30.44,30.18,30.25,30221.0
2021-12-14 13:30:00,30.25,30.25,29.86,29.9,32328.0,30.25,30.25,29.86,29.9,32328.0
2021-12-14 14:00:00,29.88,30.18,29.77,30.15,39675.0,29.88,30.18,29.77,30.15,39675.0
2021-12-14 14:30:00,30.16,30.4,30.15,30.4,39039.0,30.16,30.4,30.15,30.4,39039.0
2021-12-14 15:00:00,30.39,30.82,30.38,30.79,68163.0,30.39,30.82,30.38,30.79,68163.0
2021-12-14 15:30:00,30.79,30.82,30.1,30.25,196190.0,30.79,30.82,30.1,30.25,196190.0
2021-12-15 09:30:00,30.31,30.86,29.83,29.87,41833.0,30.31,30.86,29.83,29.87,41833.0
2021-12-15 10:00:00,29.84,30.02,29.55,29.72,63704.0,29.84,30.02,29.55,29.72,63704.0
2021-12-15 10:30:00,29.73,29.75,29.22,29.29,41922.0,29.73,29.75,29.22,29.29,41922.0
2021-12-15 11:00:00,29.25,29.96,29.25,29.8,47897.0,29.25,29.96,29.25,29.8,47897.0
2021-12-15 11:30:00,29.75,29.89,29.64,29.82,33966.0,29.75,29.89,29.64,29.82,33966.0
2021-12-15 12:00:00,29.8,29.87,29.38,29.71,35223.0,29.8,29.87,29.38,29.71,35223.0
2021-12-15 12:30:00,29.73,29.91,29.63,29.82,21744.0,29.73,29.91,29.63,29.82,21744.0
2021-12-15 13:00:00,29.83,29.98,29.7,29.8,28979.0,29.83,29.98,29.7,29.8,28979.0
2021-12-15 13:30:00,29.8,30.25,29.8,30.25,33747.0,29.8,30.25,29.8,30.25,33747.0
2021-12-15 14:00:00,30.22,30.59,29.94,30.44,63374.0,30.22,30.59,29.94,30.44,63374.0
2021-12-15 14:30:00,30.4,30.43,30.09,30.22,39776.0,30.4,30.43,30.09,30.22,39776.0
2021-12-15 15:00:00,30.24,31.04,30.24,31.01,45869.0,30.24,31.04,30.24,31.01,45869.0
2021-12-15 15:30:00,31.06,31.23,30.9,31.09,163321.0,31.06,31.23,30.9,31.09,163321.0
2021-12-16 09:30:00,31.07,31.38,30.82,31.29,44766.0,31.07,31.38,30.82,31.29,44766.0
2021-12-16 10:00:00,31.32,31.4,30.82,31.18,16714.0,31.32,31.4,30.82,31.18,16714.0
2021-12-16 10:30:00,31.2,31.2,30.63,30.87,30826.0,31.2,31.2,30.63,30.87,30826.0
2021-12-16 11:00:00,30.84,30.87,30.63,30.73,20738.0,30.84,30.87,30.63,30.73,20738.0
2021-12-16 11:30:00,30.69,30.72,30.34,30.4,28434.0,30.69,30.72,30.34,30.4,28434.0
2021-12-16 12:00:00,30.42,30.53,30.25,30.31,17263.0,30.42,30.53,30.25,30.31,17263.0
2021-12-16 12:30:00,30.31,30.31,30.06,30.21,27981.0,30.31,30.31,30.06,30.21,27981.0
2021-12-16 13:00:00,30.22,30.38,30.11,30.29,20558.0,30.22,30.38,30.11,30.29,20558.0
2021-12-16 13:30:00,30.28,30.45,30.18,30.27,25052.0,30.28,30.45,30.18,30.27,25052.0
2021-12-16 14:00:00,30.29,30.33,29.92,30.08,35081.0,30.29,30.33,29.92,30.08,35081.0
2021-12-16 14:30:00,30.04,30.12,29.83,29.91,27444.0,30.04,30.12,29.83,29.91,27444.0
2021-12-16 15:00:00,29.88,30.18,29.82,30.08,39242.0,29.88,30.18,29.82,30.08,39242.0
2021-12-16 15:30:00,30.11,30.16,29.92,30.1,144334.0,30.11,30.16,29.92,30.1,144334.0
2021-12-17 09:30:00,29.67,30.59,29.6,30.59,47308.0,29.67,30.59,29.6,30.59,47308.0
2021-12-17 10:00:00,30.6,31.01,30.6,30.97,29241.0,30.6,31.01,30.6,30.97,29241.0
2021-12-17 10:30:00,30.98,31.51,30.94,31.29,57777.0,30.98,31.51,30.94,31.29,57777.0
2021-12-17 11:00:00,31.29,31.52,31.09,31.27,55898.0,31.29,31.52,31.09,31.27,55898.0
2021-12-17 11:30:00,31.24,31.36,31.03,31.34,38086.0,31.24,31.36,31.03,31.34,38086.0
2021-12-17 12:00:00,31.34,31.65,31.29,31.59,23583.0,31.34,31.65,31.29,31.59,23583.0
2021-12-17 12:30:00,31.55,31.94,31.52,31.92,37039.0,31.55,31.94,31.52,31.92,37039.0
2021-12-17 13:00:00,31.89,31.95,31.72,31.8,64472.0,31.89,31.95,31.72,31.8,64472.0
2021-12-17 13:30:00,31.81,31.95,31.63,31.92,82284.0,31.81,31.95,31.63,31.92,82284.0
2021-12-17 14:00:00,31.94,32.06,31.82,31.91,60799.0,31.94,32.06,31.82,31.91,60799.0
2021-12-17 14:30:00,31.93,32.18,31.92,31.96,39173.0,31.93,32.18,31.92,31.96,39173.0
2021-12-17 15:00:00,31.98,32.17,31.73,31.87,60982.0,31.98,32.17,31.73,31.87,60982.0
2021-12-17 15:30:00,31.9,32.8,31.76,32.46,390376.0,31.9,32.8,31.76,32.46,390376.0
2021-12-20 09:30:00,32.09,32.45,31.64,32.23,51660.0,32.09,32.45,31.64,32.23,51660.0
2021-12-20 10:00:00,32.25,32.61,31.97,32.46,41068.0,32.25,32.61,31.97,32.46,41068.0
2021-12-20 10:30:00,32.41,32.58,32.08,32.57,34840.0,32.41,32.58,32.08,32.57,34840.0
2021-12-20 11:00:00,32.54,32.59,32.05,32.17,24342.0,32.54,32.59,32.05,32.17,24342.0
2021-12-20 11:30:00,32.2,32.62,32.14,32.46,19604.0,32.2,32.62,32.14,32.46,19604.0
2021-12-20 12:00:00,32.47,32.49,32.13,32.13,28927.0,32.47,32.49,32.13,32.13,28927.0
2021-12-20 12:30:00,32.19,32.42,32.15,32.32,14741.0,32.19,32.42,32.15,32.32,14741.0
2021-12-20 13:00:00,32.33,32.56,32.27,32.48,19638.0,32.33,32.56,32.27,32.48,19638.0
2021-12-20 13:30:00,32.5,32.66,32.35,32.6,13867.0,32.5,32.66,32.35,32.6,13867.0
2021-12-20 14:00:00,32.58,32.76,32.53,32.54,18973.0,32.58,32.76,32.53,32.54,18973.0
2021-12-20 14:30:00,32.56,32.78,32.46,32.73,38222.0,32.56,32.78,32.46,32.73,38222.0
2021-12-20 15:00:00,32.72,32.91,32.65,32.83,49572.0,32.72,32.91,32.65,32.83,49572.0
2021-12-20 15:30:00,32.82,32.82,32.12,32.21,186294.0,32.82,32.82,32.12,32.21,186294.0
2021-12-21 09:30:00,32.14,32.41,31.89,32.05,94308.0,32.14,32.41,31.89,32.05,94308.0
2021-12-21 10:00:00,32.05,32.48,31.97,32.25,35538.0,32.05,32.48,31.97,32.25,35538.0
2021-12-21 10:30:00,32.27,32.64,32.12,32.55,37893.0,32.27,32.64,32.12,32.55,37893.0
2021-12-21 11:00:00,32.53,32.89,32.39,32.72,67478.0,32.53,32.89,32.39,32.72,67478.0
2021-12-21 11:30:00,32.72,32.86,32.15,32.44,77046.0,32.72,32.86,32.15,32.44,77046.0
2021-12-21 12:00:00,32.47,32.6,32.37,32.59,35995.0,32.47,32.6,32.37,32.59,35995.0
2021-12-21 12:30:00,32.55,32.71,32.43,32.5,30116.0,32.55,32.71,32.43,32.5,30116.0
2021-12-21 13:00:00,32.5,32.58,32.35,32.5,37698.0,32.5,32.58,32.35,32.5,37698.0
2021-12-21 13:30:00,32.52,32.8,32.5,32.78,43642.0,32.52,32.8,32.5,32.78,43642.0
2021-12-21 14:00:00,32.76,32.81,32.45,32.48,42792.0,32.76,32.81,32.45,32.48,42792.0
2021-12-21 14:30:00,32.5,32.72,32.48,32.66,37158.0,32.5,32.72,32.48,32.66,37158.0
2021-12-21 15:00:00,32.66,32.67,32.35,32.42,43330.0,32.66,32.67,32.35,32.42,43330.0
2021-12-21 15:30:00,32.44,32.69,32.35,32.66,95393.0,32.44,32.69,32.35,32.66,95393.0
2021-12-22 09:30:00,32.63,32.85,32.2,32.52,41674.0,32.63,32.85,32.2,32.52,41674.0
2021-12-22 10:00:00,32.49,32.63,32.25,32.4,13104.0,32.49,32.63,32.25,32.4,13104.0
2021-12-22 10:30:00,32.39,32.73,32.36,32.63,15767.0,32.39,32.73,32.36,32.63,15767.0
2021-12-22 11:00:00,32.67,32.71,32.45,32.55,19576.0,32.67,32.71,32.45,32.55,19576.0
2021-12-22 11:30:00,32.57,32.61,32.31,32.45,15609.0,32.57,32.61,32.31,32.45,15609.0
2021-12-22 12:00:00,32.44,32.64,32.37,32.58,40297.0,32.44,32.64,32.37,32.58,40297.0
2021-12-22 12:30:00,32.62,32.76,32.57,32.68,18247.0,32.62,32.76,32.57,32.68,18247.0
2021-12-22 13:00:00,32.71,32.8,32.5,32.54,30909.0,32.71,32.8,32.5,32.54,30909.0
2021-12-22 13:30:00,32.54,32.56,32.42,32.55,23658.0,32.54,32.56,32.42,32.55,23658.0
2021-12-22 14:00:00,32.53,32.56,32.02,32.16,57466.0,32.53,32.56,32.02,32.16,57466.0
2021-12-22 14:30:00,32.2,32.4,32.16,32.38,17270.0,32.2,32.4,32.16,32.38,17270.0
2021-12-22 15:00:00,32.38,32.5,32.19,32.2,28348.0,32.38,32.5,32.19,32.2,28348.0
2021-12-22 15:30:00,32.2,32.36,32.17,32.31,146291.0,32.2,32.36,32.17,32.31,146291.0
2021-12-23 09:30:00,32.5,32.91,32.42,32.59,37292.0,32.5,32.91,32.42,32.59,37292.0
2021-12-23 10:00:00,32.62,32.7,32.46,32.61,26182.0,32.62,32.7,32.46,32.61,26182.0
2021-12-23 10:30:00,32.64,32.86,32.58,32.64,17435.0,32.64,32.86,32.58,32.64,17435.0
2021-12-23 11:00:00,32.71,32.88,32.68,32.78,17832.0,32.71,32.88,32.68,32.78,17832.0
2021-12-23 11:30:00,32.81,32.86,32.58,32.63,13645.0,32.81,32.86,32.58,32.63,13645.0
2021-12-23 12:00:00,32.64,32.68,32.5,32.6,33930.0,32.64,32.68,32.5,32.6,33930.0
2021-12-23 12:30:00,32.66,32.77,32.6,32.66,17881.0,32.66,32.77,32.6,32.66,17881.0
2021-12-23 13:00:00,32.72,32.81,32.63,32.66,16654.0,32.72,32.81,32.63,32.66,16654.0
2021-12-23 13:30:00,32.66,32.7,32.45,32.57,16491.0,32.66,32.7,32.45,32.57,16491.0
2021-12-23 14:00:00,32.55,32.71,32.5,32.66,15346.0,32.55,32.71,32.5,32.66,15346.0
2021-12-23 14:30:00,32.68,32.76,32.59,32.62,9330.0,32.68,32.76,32.59,32.62,9330.0
2021-12-23 15:00:00,32.62,32.72,32.47,32.62,18014.0,32.62,32.72,32.47,32.62,18014.0
2021-12-23 15:30:00,32.67,32.77,32.57,32.75,73958.0,32.67,32.77,32.57,32.75,73958.0
2021-12-27 09:30:00,32.83,32.85,31.68,31.77,33149.0,32.83,32.85,31.68,31.77,33149.0
2021-12-27 10:00:00,31.74,31.92,31.53,31.69,48387.0,31.74,31.92,31.53,31.69,48387.0
2021-12-27 10:30:00,31.64,31.85,31.44,31.71,38241.0,31.64,31.85,31.44,31.71,38241.0
2021-12-27 11:00:00,31.69,31.72,31.45,31.66,29239.0,31.69,31.72,31.45,31.66,29239.0
2021-12-27 11:30:00,31.62,31.68,31.42,31.49,24967.0,31.62,31.68,31.42,31.49,24967.0
2021-12-27 12:00:00,31.49,31.51,31.31,31.35,29180.0,31.49,31.51,31.31,31.35,29180.0
2021-12-27 12:30:00,31.38,31.38,31.1,31.33,15180.0,31.38,31.38,31.1,31.33,15180.0
2021-12-27 13:00:00,31.38,31.43,31.11,31.11,20906.0,31.38,31.43,31.11,31.11,20906.0
2021-12-27 13:30:00,31.15,31.32,31.03,31.15,33578.0,31.15,31.32,31.03,31.15,33578.0
2021-12-27 14:00:00,31.15,31.27,31.14,31.21,29380.0,31.15,31.27,31.14,31.21,29380.0
2021-12-27 14:30:00,31.21,31.32,31.16,31.31,36772.0,31.21,31.32,31.16,31.31,36772.0
2021-12-27 15:00:00,31.31,31.41,31.21,31.34,44148.0,31.31,31.41,31.21,31.34,44148.0
2021-12-27 15:30:00,31.33,31.34,31.11,31.21,105873.0,31.33,31.34,31.11,31.21,105873.0
2021-12-28 09:30:00,31.01,31.71,31.0,31.46,63409.0,31.01,31.71,31.0,31.46,63409.0
2021-12-28 10:00:00,31.49,31.84,31.3,31.84,49470.0,31.49,31.84,31.3,31.84,49470.0
2021-12-28 10:30:00,31.8,31.84,31.34,31.39,28747.0,31.8,31.84,31.34,31.39,28747.0
2021-12-28 11:00:00,31.39,31.39,31.05,31.09,36419.0,31.39,31.39,31.05,31.09,36419.0
2021-12-28 11:30:00,31.01,31.05,30.55,30.58,44273.0,31.01,31.05,30.55,30.58,44273.0
2021-12-28 12:00:00,30.56,30.63,30.4,30.48,28767.0,30.56,30.63,30.4,30.48,28767.0
2021-12-28 12:30:00,30.41,30.46,30.29,30.33,27453.0,30.41,30.46,30.29,30.33,27453.0
2021-12-28 13:00:00,30.3,30.7,30.3,30.5,32036.0,30.3,30.7,30.3,30.5,32036.0
2021-12-28 13:30:00,30.5,30.53,30.31,30.35,29925.0,30.5,30.53,30.31,30.35,29925.0
2021-12-28 14:00:00,30.39,30.51,30.31,30.42,28485.0,30.39,30.51,30.31,30.42,28485.0
2021-12-28 14:30:00,30.41,30.5,30.41,30.45,22479.0,30.41,30.5,30.41,30.45,22479.0
2021-12-28 15:00:00,30.45,30.5,30.31,30.46,35462.0,30.45,30.5,30.31,30.46,35462.0
2021-12-28 15:30:00,30.51,30.56,30.13,30.19,119030.0,30.51,30.56,30.13,30.19,119030.0
2021-12-29 09:30:00,30.13,30.38,30.02,30.1,39253.0,30.13,30.38,30.02,30.1,39253.0
2021-12-29 10:00:00,30.04,30.25,30.0,30.0,32726.0,30.04,30.25,30.0,30.0,32726.0
2021-12-29 10:30:00,29.96,30.07,29.8,30.05,23651.0,29.96,30.07,29.8,30.05,23651.0
2021-12-29 11:00:00,30.08,30.36,30.04,30.18,21932.0,30.08,30.36,30.04,30.18,21932.0
2021-12-29 11:30:00,30.16,30.16,29.97,30.03,8699.0,30.16,30.16,29.97,30.03,8699.0
2021-12-29 12:00:00,30.03,30.03,29.81,29.86,24408.0,30.03,30.03,29.81,29.86,24408.0
2021-12-29 12:30:00,29.84,29.88,29.77,29.83,13470.0,29.84,29.88,29.77,29.83,13470.0
2021-12-29 13:00:00,29.83,29.83,29.63,29.75,32181.0,29.83,29.83,29.63,29.75,32181.0
2021-12-29 13:30:00,29.78,29.87,29.7,29.73,19160.0,29.78,29.87,29.7,29.73,19160.0
2021-12-29 14:00:00,29.76,30.38,29.73,30.37,60971.0,29.76,30.38,29.73,30.37,60971.0
2021-12-29 14:30:00,30.42,30.82,30.4,30.59,95413.0,30.42,30.82,30.4,30.59,95413.0
2021-12-29 15:00:00,30.58,30.64,30.24,30.4,31532.0,30.58,30.64,30.24,30.4,31532.0
2021-12-29 15:30:00,30.38,30.71,30.35,30.6,134455.0,30.38,30.71,30.35,30.6,134455.0
2021-12-30 09:30:00,30.63,31.12,30.33,31.03,29417.0,30.63,31.12,30.33,31.03,29417.0
2021-12-30 10:00:00,30.98,31.49,30.98,31.27,34435.0,30.98,31.49,30.98,31.27,34435.0
2021-12-30 10:30:00,31.25,31.39,30.96,31.12,58925.0,31.25,31.39,30.96,31.12,58925.0
2021-12-30 11:00:00,31.14,31.2,31.04,31.16,30558.0,31.14,31.2,31.04,31.16,30558.0
2021-12-30 11:30:00,31.16,31.16,30.83,30.94,25812.0,31.16,31.16,30.83,30.94,25812.0
2021-12-30 12:00:00,30.95,31.04,30.86,30.98,19658.0,30.95,31.04,30.86,30.98,19658.0
2021-12-30 12:30:00,30.98,31.11,30.94,31.05,17107.0,30.98,31.11,30.94,31.05,17107.0
2021-12-30 13:00:00,31.03,31.06,30.74,31.03,25409.0,31.03,31.06,30.74,31.03,25409.0
2021-12-30 13:30:00,31.05,31.25,31.04,31.1,24614.0,31.05,31.25,31.04,31.1,24614.0
2021-12-30 14:00:00,31.1,31.1,30.88,30.96,16421.0,31.1,31.1,30.88,30.96,16421.0
2021-12-30 14:30:00,30.92,30.93,30.75,30.88,22299.0,30.92,30.93,30.75,30.88,22299.0
2021-12-30 15:00:00,30.86,30.86,30.52,30.69,25434.0,30.86,30.86,30.52,30.69,25434.0
2021-12-30 15:30:00,30.69,30.69,30.34,30.52,70961.0,30.69,30.69,30.34,30.52,70961.0
2021-12-31 09:30:00,30.46,31.04,30.46,30.89,34481.0,30.46,31.04,30.46,30.89,34481.0
2021-12-31 10:00:00,30.89,31.1,30.77,30.77,37613.0,30.89,31.1,30.77,30.77,37613.0
2021-12-31 10:30:00,30.8,30.92,30.55,30.66,15914.0,30.8,30.92,30.55,30.66,15914.0
2021-12-31 11:00:00,30.67,30.73,30.55,30.72,19520.0,30.67,30.73,30.55,30.72,19520.0
2021-12-31 11:30:00,30.68,30.82,30.66,30.8,25546.0,30.68,30.82,30.66,30.8,25546.0
2021-12-31 12:00:00,30.83,30.99,30.83,30.88,26676.0,30.83,30.99,30.83,30.88,26676.0
2021-12-31 12:30:00,30.88,30.93,30.7,30.77,31115.0,30.88,30.93,30.7,30.77,31115.0
2021-12-31 13:00:00,30.78,30.78,30.52,30.57,22950.0,30.78,30.78,30.52,30.57,22950.0
2021-12-31 13:30:00,30.6,30.86,30.58,30.84,18704.0,30.6,30.86,30.58,30.84,18704.0
2021-12-31 14:00:00,30.83,30.99,30.58,30.97,31349.0,30.83,30.99,30.58,30.97,31349.0
2021-12-31 14:30:00,30.98,30.99,30.66,30.68,23480.0,30.98,30.99,30.66,30.68,23480.0
2021-12-31 15:00:00,30.69,30.8,30.59,30.69,24926.0,30.69,30.8,30.59,30.69,24926.0
2021-12-31 15:30:00,30.71,30.72,30.42,30.45,79449.0,30.71,30.72,30.42,30.45,79449.0
2022-01-03 09:30:00,30.73,30.91,30.14,30.53,34111.0,30.73,30.91,30.14,30.53,34111.0
2022-01-03 10:00:00,30.51,31.66,30.5,31.59,50816.0,30.51,31.66,30.5,31.59,50816.0
2022-01-03 10:30:00,31.61,31.82,31.43,31.51,58071.0,31.61,31.82,31.43,31.51,58071.0
2022-01-03 11:00:00,31.58,31.86,31.41,31.46,34532.0,31.58,31.86,31.41,31.46,34532.0
2022-01-03 11:30:00,31.47,31.56,31.15,31.33,31918.0,31.47,31.56,31.15,31.33,31918.0
2022-01-03 12:00:00,31.31,31.6,31.29,31.48,59862.0,31.31,31.6,31.29,31.48,59862.0
2022-01-03 12:30:00,31.43,31.79,31.42,31.74,19460.0,31.43,31.79,31.42,31.74,19460.0
2022-01-03 13:00:00,31.76,31.76,31.57,31.65,16237.0,31.76,31.76,31.57,31.65,16237.0
2022-01-03 13:30:00,31.65,31.8,31.64,31.78,16821.0,31.65,31.8,31.64,31.78,16821.0
2022-01-03 14:00:00,31.77,32.0,31.77,31.96,62188.0,31.77,32.0,31.77,31.96,62188.0
2022-01-03 14:30:00,31.96,32.02,31.85,31.98,43831.0,31.96,32.02,31.85,31.98,43831.0
2022-01-03 15:00:00,31.98,32.4,31.98,32.35,68461.0,31.98,32.4,31.98,32.35,68461.0
2022-01-03 15:30:00,32.37,32.66,32.24,32.6,209567.0,32.37,32.66,32.24,32.6,209567.0
2022-01-04 09:30:00,32.66,32.74,32.13,32.27,31284.0,32.66,32.74,32.13,32.27,31284.0
2022-01-04 10:00:00,32.25,32.25,31.95,32.09,40600.0,32.25,32.25,31.95,32.09,40600.0
2022-01-04 10:30:00,32.04,32.04,30.94,31.07,80399.0,32.04,32.04,30.94,31.07,80399.0
2022-01-04 11:00:00,31.06,31.37,30.85,31.12,48685.0,31.06,31.37,30.85,31.12,48685.0
2022-01-04 11:30:00,31.12,31.36,30.98,31.19,41067.0,31.12,31.36,30.98,31.19,41067.0
2022-01-04 12:00:00,31.18,31.55,31.09,31.5,70670.0,31.18,31.55,31.09,31.5,70670.0
2022-01-04 12:30:00,31.44,31.5,31.26,31.34,18400.0,31.44,31.5,31.26,31.34,18400.0
2022-01-04 13:00:00,31.39,31.43,31.04,31.16,30399.0,31.39,31.43,31.04,31.16,30399.0
2022-01-04 13:30:00,31.12,31.42,31.06,31.11,29235.0,31.12,31.42,31.06,31.11,29235.0
2022-01-04 14:00:00,31.08,31.25,31.0,31.22,21917.0,31.08,31.25,31.0,31.22,21917.0
2022-01-04 14:30:00,31.21,31.32,31.19,31.22,25310.0,31.21,31.32,31.19,31.22,25310.0
2022-01-04 15:00:00,31.24,31.45,31.15,31.43,33811.0,31.24,31.45,31.15,31.43,33811.0
2022-01-04 15:30:00,31.45,31.49,31.29,31.36,109820.0,31.45,31.49,31.29,31.36,109820.0
2022-01-05 09:30:00,31.55,32.0,31.1,31.6,52673.0,31.55,32.0,31.1,31.6,52673.0
2022-01-05 10:00:00,31.68,31.72,31.25,31.42,14693.0,31.68,31.72,31.25,31.42,14693.0
2022-01-05 10:30:00,31.47,31.47,31.01,31.3,17440.0,31.47,31.47,31.01,31.3,17440.0
2022-01-05 11:00:00,31.28,31.43,31.23,31.42,8787.0,31.28,31.43,31.23,31.42,8787.0
2022-01-05 11:30:00,31.44,31.64,31.32,31.35,18060.0,31.44,31.64,31.32,31.35,18060.0
2022-01-05 12:00:00,31.3,31.67,31.29,31.6,17308.0,31.3,31.67,31.29,31.6,17308.0
2022-01-05 12:30:00,31.59,31.66,31.42,31.45,11748.0,31.59,31.66,31.42,31.45,11748.0
2022-01-05 13:00:00,31.42,31.54,31.28,31.43,14732.0,31.42,31.54,31.28,31.43,14732.0
2022-01-05 13:30:00,31.45,31.58,31.31,31.54,16449.0,31.45,31.58,31.31,31.54,16449.0
2022-01-05 14:00:00,31.54,31.7,31.06,31.1,56795.0,31.54,31.7,31.06,31.1,56795.0
2022-01-05 14:30:00,31.16,31.23,30.85,31.0,33514.0,31.16,31.23,30.85,31.0,33514.0
2022-01-05 15:00:00,31.01,31.01,30.62,30.68,54032.0,31.01,31.01,30.62,30.68,54032.0
2022-01-05 15:30:00,30.66,30.92,30.41,30.45,141088.0,30.66,30.92,30.41,30.45,141088.0
2022-01-06 09:30:00,30.33,30.8,29.89,29.9,51426.0,30.33,30.8,29.89,29.9,51426.0
2022-01-06 10:00:00,29.83,29.93,29.41,29.86,54967.0,29.83,29.93,29.41,29.86,54967.0
2022-01-06 10:30:00,29.9,30.77,29.88,30.69,42274.0,29.9,30.77,29.88,30.69,42274.0
2022-01-06 11:00:00,30.75,31.11,30.66,30.88,49715.0,30.75,31.11,30.66,30.88,49715.0
2022-01-06 11:30:00,30.92,30.93,30.63,30.86,16382.0,30.92,30.93,30.63,30.86,16382.0
2022-01-06 12:00:00,30.84,30.96,30.74,30.86,17898.0,30.84,30.96,30.74,30.86,17898.0
2022-01-06 12:30:00,30.87,30.97,30.78,30.89,13215.0,30.87,30.97,30.78,30.89,13215.0
2022-01-06 13:00:00,30.91,30.94,30.49,30.49,38409.0,30.91,30.94,30.49,30.49,38409.0
2022-01-06 13:30:00,30.55,30.79,30.53,30.75,14887.0,30.55,30.79,30.53,30.75,14887.0
2022-01-06 14:00:00,30.78,30.96,30.68,30.92,18178.0,30.78,30.96,30.68,30.92,18178.0
2022-01-06 14:30:00,30.96,31.18,30.93,31.12,30337.0,30.96,31.18,30.93,31.12,30337.0
2022-01-06 15:00:00,31.14,31.18,30.87,30.95,37451.0,31.14,31.18,30.87,30.95,37451.0
2022-01-06 15:30:00,30.96,31.05,30.79,30.95,121150.0,30.96,31.05,30.79,30.95,121150.0
2022-01-07 09:30:00,30.8,31.64,30.58,31.59,50702.0,30.8,31.64,30.58,31.59,50702.0
2022-01-07 10:00:00,31.57,31.59,31.05,31.18,16283.0,31.57,31.59,31.05,31.18,16283.0
2022-01-07 10:30:00,31.12,31.29,30.72,30.98,22138.0,31.12,31.29,30.72,30.98,22138.0
2022-01-07 11:00:00,30.93,30.93,30.72,30.83,34951.0,30.93,30.93,30.72,30.83,34951.0
2022-01-07 11:30:00,30.84,30.91,30.67,30.76,23383.0,30.84,30.91,30.67,30.76,23383.0
2022-01-07 12:00:00,30.74,30.85,30.5,30.5,25466.0,30.74,30.85,30.5,30.5,25466.0
2022-01-07 12:30:00,30.51,30.84,30.51,30.69,24586.0,30.51,30.84,30.51,30.69,24586.0
2022-01-07 13:00:00,30.7,30.82,30.61,30.81,14851.0,30.7,30.82,30.61,30.81,14851.0
2022-01-07 13:30:00,30.81,30.81,30.53,30.58,10901.0,30.81,30.81,30.53,30.58,10901.0
2022-01-07 14:00:00,30.57,30.61,30.44,30.54,18078.0,30.57,30.61,30.44,30.54,18078.0
2022-01-07 14:30:00,30.54,30.67,30.47,30.66,17069.0,30.54,30.67,30.47,30.66,17069.0
2022-01-07 15:00:00,30.65,30.73,30.42,30.45,26341.0,30.65,30.73,30.42,30.45,26341.0
2022-01-07 15:30:00,30.46,30.63,30.33,30.35,139851.0,30.46,30.63,30.33,30.35,139851.0
2022-01-10 09:30:00,30.24,30.35,29.63,30.25,48791.0,30.24,30.35,29.63,30.25,48791.0
2022-01-10 10:00:00,30.16,30.36,30.0,30.24,34107.0,30.16,30.36,30.0,30.24,34107.0
2022-01-10 10:30:00,30.24,30.38,29.81,29.94,42254.0,30.24,30.38,29.81,29.94,42254.0
2022-01-10 11:00:00,29.83,30.38,29.73,30.3,28169.0,29.83,30.38,29.73,30.3,28169.0
2022-01-10 11:30:00,30.41,30.76,30.36,30.7,27138.0,30.41,30.76,30.36,30.7,27138.0
2022-01-10 12:00:00,30.74,30.74,30.04,30.11,52990.0,30.74,30.74,30.04,30.11,52990.0
2022-01-10 12:30:00,30.13,30.46,30.12,30.27,174072.0,30.13,30.46,30.12,30.27,174072.0
2022-01-10 13:00:00,30.3,30.32,30.07,30.14,62672.0,30.3,30.32,30.07,30.14,62672.0
2022-01-10 13:30:00,30.15,30.3,30.03,30.18,54236.0,30.15,30.3,30.03,30.18,54236.0
2022-01-10 14:00:00,30.12,30.33,30.11,30.24,58702.0,30.12,30.33,30.11,30.24,58702.0
2022-01-10 14:30:00,30.26,30.37,30.1,30.12,27592.0,30.26,30.37,30.1,30.12,27592.0
2022-01-10 15:00:00,30.11,30.18,29.91,30.16,34307.0,30.11,30.18,29.91,30.16,34307.0
2022-01-10 15:30:00,30.15,30.55,30.1,30.55,148737.0,30.15,30.55,30.1,30.55,148737.0
2022-01-11 09:30:00,30.78,31.75,30.56,31.15,75357.0,30.78,31.75,30.56,31.15,75357.0
2022-01-11 10:00:00,31.21,31.59,31.09,31.55,43128.0,31.21,31.59,31.09,31.55,43128.0
2022-01-11 10:30:00,31.55,31.74,30.97,31.1,37793.0,31.55,31.74,30.97,31.1,37793.0
2022-01-11 11:00:00,31.14,31.54,31.05,31.49,22467.0,31.14,31.54,31.05,31.49,22467.0
2022-01-11 11:30:00,31.49,31.74,31.43,31.71,63079.0,31.49,31.74,31.43,31.71,63079.0
2022-01-11 12:00:00,31.7,31.73,31.47,31.5,17215.0,31.7,31.73,31.47,31.5,17215.0
2022-01-11 12:30:00,31.5,31.63,31.34,31.53,23994.0,31.5,31.63,31.34,31.53,23994.0
2022-01-11 13:00:00,31.53,31.71,31.45,31.67,33398.0,31.53,31.71,31.45,31.67,33398.0
2022-01-11 13:30:00,31.68,31.79,31.63,31.76,18108.0,31.68,31.79,31.63,31.76,18108.0
2022-01-11 14:00:00,31.78,31.8,31.51,31.63,17320.0,31.78,31.8,31.51,31.63,17320.0
2022-01-11 14:30:00,31.59,31.68,31.45,31.54,27101.0,31.59,31.68,31.45,31.54,27101.0
2022-01-11 15:00:00,31.55,31.69,31.53,31.53,15546.0,31.55,31.69,31.53,31.53,15546.0
2022-01-11 15:30:00,31.54,31.6,31.2,31.38,154326.0,31.54,31.6,31.2,31.38,154326.0
2022-01-12 09:30:00,31.4,32.22,31.31,32.08,119430.0,31.4,32.22,31.31,32.08,119430.0
2022-01-12 10:00:00,32.05,32.1,31.28,31.45,43046.0,32.05,32.1,31.28,31.45,43046.0
2022-01-12 10:30:00,31.41,31.56,31.15,31.52,30673.0,31.41,31.56,31.15,31.52,30673.0
2022-01-12 11:00:00,31.55,31.63,31.25,31.42,23357.0,31.55,31.63,31.25,31.42,23357.0
2022-01-12 11:30:00,31.38,31.68,31.37,31.65,30242.0,31.38,31.68,31.37,31.65,30242.0
2022-01-12 12:00:00,31.66,31.75,31.6,31.66,18688.0,31.66,31.75,31.6,31.66,18688.0
2022-01-12 12:30:00,31.66,31.92,31.6,31.85,20340.0,31.66,31.92,31.6,31.85,20340.0
2022-01-12 13:00:00,31.88,32.09,31.75,32.09,38792.0,31.88,32.09,31.75,32.09,38792.0
2022-01-12 13:30:00,32.09,32.21,31.94,32.05,32455.0,32.09,32.21,31.94,32.05,32455.0
2022-01-12 14:00:00,32.07,32.27,31.98,32.2,33493.0,32.07,32.27,31.98,32.2,33493.0
2022-01-12 14:30:00,32.19,32.25,32.05,32.17,38377.0,32.19,32.25,32.05,32.17,38377.0
2022-01-12 15:00:00,32.19,32.19,31.88,31.95,55411.0,32.19,32.19,31.88,31.95,55411.0
2022-01-12 15:30:00,31.95,32.08,31.77,31.89,134331.0,31.95,32.08,31.77,31.89,134331.0
2022-01-13 09:30:00,31.58,32.09,31.38,31.41,48850.0,31.58,32.09,31.38,31.41,48850.0
2022-01-13 10:00:00,31.5,32.0,31.37,31.99,54460.0,31.5,32.0,31.37,31.99,54460.0
2022-01-13 10:30:00,32.01,32.04,31.53,31.56,41339.0,32.01,32.04,31.53,31.56,41339.0
2022-01-13 11:00:00,31.52,31.99,31.47,31.98,33945.0,31.52,31.99,31.47,31.98,33945.0
2022-01-13 11:30:00,31.97,32.29,31.93,32.17,32586.0,31.97,32.29,31.93,32.17,32586.0
2022-01-13 12:00:00,32.18,32.18,31.45,31.49,38975.0,32.18,32.18,31.45,31.49,38975.0
2022-01-13 12:30:00,31.49,31.63,31.41,31.62,27233.0,31.49,31.63,31.41,31.62,27233.0
2022-01-13 13:00:00,31.59,31.9,31.59,31.76,21386.0,31.59,31.9,31.59,31.76,21386.0
2022-01-13 13:30:00,31.74,31.98,31.72,31.9,23537.0,31.74,31.98,31.72,31.9,23537.0
2022-01-13 14:00:00,31.86,32.24,31.83,32.17,43584.0,31.86,32.24,31.83,32.17,43584.0
2022-01-13 14:30:00,32.13,32.5,31.97,32.43,45480.0,32.13,32.5,31.97,32.43,45480.0
2022-01-13 15:00:00,32.44,32.64,32.29,32.44,149019.0,32.44,32.64,32.29,32.44,149019.0
2022-01-13 15:30:00,32.46,32.59,32.02,32.13,253338.0,32.46,32.59,32.02,32.13,253338.0
2022-01-14 09:30:00,31.71,32.35,31.25,32.35,62451.0,31.71,32.35,31.25,32.35,62451.0
2022-01-14 10:00:00,32.36,32.42,31.98,32.34,24105.0,32.36,32.42,31.98,32.34,24105.0
2022-01-14 10:30:00,32.26,32.37,31.87,31.88,39655.0,32.26,32.37,31.87,31.88,39655.0
2022-01-14 11:00:00,31.85,31.89,31.52,31.61,24340.0,31.85,31.89,31.52,31.61,24340.0
2022-01-14 11:30:00,31.65,31.71,31.48,31.53,35877.0,31.65,31.71,31.48,31.53,35877.0
2022-01-14 12:00:00,31.52,31.7,31.4,31.65,47525.0,31.52,31.7,31.4,31.65,47525.0
2022-01-14 12:30:00,31.68,31.82,31.56,31.71,29700.0,31.68,31.82,31.56,31.71,29700.0
2022-01-14 13:00:00,31.71,31.78,31.38,31.45,31411.0,31.71,31.78,31.38,31.45,31411.0
2022-01-14 13:30:00,31.45,31.74,31.37,31.74,21975.0,31.45,31.74,31.37,31.74,21975.0
2022-01-14 14:00:00,31.72,31.95,31.59,31.95,22836.0,31.72,31.95,31.59,31.95,22836.0
2022-01-14 14:30:00,31.98,32.43,31.91,32.3,53094.0,31.98,32.43,31.91,32.3,53094.0
2022-01-14 15:00:00,32.32,32.52,32.1,32.51,72685.0,32.32,32.52,32.1,32.51,72685.0
2022-01-14 15:30:00,32.51,33.09,32.46,33.09,238644.0,32.51,33.09,32.46,33.09,238644.0
2022-01-18 09:30:00,32.45,32.64,32.06,32.09,105073.0,32.45,32.64,32.06,32.09,105073.0
2022-01-18 10:00:00,32.09,32.49,31.72,32.13,89407.0,32.09,32.49,31.72,32.13,89407.0
2022-01-18 10:30:00,32.13,32.14,31.63,31.77,116838.0,32.13,32.14,31.63,31.77,116838.0
2022-01-18 11:00:00,31.8,31.8,31.11,31.12,80251.0,31.8,31.8,31.11,31.12,80251.0
2022-01-18 11:30:00,31.08,31.16,30.83,30.85,91106.0,31.08,31.16,30.83,30.85,91106.0
2022-01-18 12:00:00,30.84,31.33,30.82,31.24,82478.0,30.84,31.33,30.82,31.24,82478.0
2022-01-18 12:30:00,31.21,31.25,30.94,30.98,52089.0,31.21,31.25,30.94,30.98,52089.0
2022-01-18 13:00:00,30.96,30.96,30.54,30.61,61966.0,30.96,30.96,30.54,30.61,61966.0
2022-01-18 13:30:00,30.56,30.71,30.39,30.6,77024.0,30.56,30.71,30.39,30.6,77024.0
2022-01-18 14:00:00,30.63,31.0,30.51,30.51,69371.0,30.63,31.0,30.51,30.51,69371.0
2022-01-18 14:30:00,30.54,30.83,30.41,30.63,70647.0,30.54,30.83,30.41,30.63,70647.0
2022-01-18 15:00:00,30.59,30.95,30.4,30.55,95715.0,30.59,30.95,30.4,30.55,95715.0
2022-01-18 15:30:00,30.55,30.64,29.99,30.12,407525.0,30.55,30.64,29.99,30.12,407525.0
2022-01-19 09:30:00,30.34,31.17,30.21,31.17,115521.0,30.34,31.17,30.21,31.17,115521.0
2022-01-19 10:00:00,31.22,31.38,30.89,30.98,86817.0,31.22,31.38,30.89,30.98,86817.0
2022-01-19 10:30:00,30.98,31.07,30.58,30.92,100646.0,30.98,31.07,30.58,30.92,100646.0
2022-01-19 11:00:00,30.92,31.0,30.29,30.47,55949.0,30.92,31.0,30.29,30.47,55949.0
2022-01-19 11:30:00,30.53,31.02,30.48,30.89,56165.0,30.53,31.02,30.48,30.89,56165.0
2022-01-19 12:00:00,30.92,31.41,30.86,31.19,62780.0,30.92,31.41,30.86,31.19,62780.0
2022-01-19 12:30:00,31.17,31.4,30.9,31.4,60182.0,31.17,31.4,30.9,31.4,60182.0
2022-01-19 13:00:00,31.38,31.43,30.86,31.08,63777.0,31.38,31.43,30.86,31.08,63777.0
2022-01-19 13:30:00,31.04,31.15,30.65,30.91,47842.0,31.04,31.15,30.65,30.91,47842.0
2022-01-19 14:00:00,30.87,30.93,30.6,30.68,69145.0,30.87,30.93,30.6,30.68,69145.0
2022-01-19 14:30:00,30.71,30.89,30.48,30.55,62293.0,30.71,30.89,30.48,30.55,62293.0
2022-01-19 15:00:00,30.56,30.59,30.32,30.35,68459.0,30.56,30.59,30.32,30.35,68459.0
2022-01-19 15:30:00,30.35,30.52,30.16,30.37,289657.0,30.35,30.52,30.16,30.37,289657.0
2022-01-20 09:30:00,30.98,31.72,30.58,31.61,109525.0,30.98,31.72,30.58,31.61,109525.0
2022-01-20 10:00:00,31.63,31.73,31.22,31.71,124525.0,31.63,31.73,31.22,31.71,124525.0
2022-01-20 10:30:00,31.72,32.02,31.68,31.88,160923.0,31.72,32.02,31.68,31.88,160923.0
2022-01-20 11:00:00,31.89,32.07,31.56,31.57,145525.0,31.89,32.07,31.56,31.57,145525.0
2022-01-20 11:30:00,31.54,31.97,31.48,31.92,59251.0,31.54,31.97,31.48,31.92,59251.0
2022-01-20 12:00:00,31.92,31.96,31.37,31.54,65378.0,31.92,31.96,31.37,31.54,65378.0
2022-01-20 12:30:00,31.56,31.62,31.17,31.33,48490.0,31.56,31.62,31.17,31.33,48490.0
2022-01-20 13:00:00,31.32,31.34,31.05,31.22,64589.0,31.32,31.34,31.05,31.22,64589.0
2022-01-20 13:30:00,31.19,31.23,31.0,31.09,57000.0,31.19,31.23,31.0,31.09,57000.0
2022-01-20 14:00:00,31.1,31.15,30.75,30.9,83690.0,31.1,31.15,30.75,30.9,83690.0
2022-01-20 14:30:00,30.87,30.87,30.34,30.38,77377.0,30.87,30.87,30.34,30.38,77377.0
2022-01-20 15:00:00,30.4,30.51,30.15,30.18,115634.0,30.4,30.51,30.15,30.18,115634.0
2022-01-20 15:30:00,30.17,30.32,29.86,30.01,432777.0,30.17,30.32,29.86,30.01,432777.0
2022-01-21 09:30:00,29.73,30.51,29.54,30.51,113265.0,29.73,30.51,29.54,30.51,113265.0
2022-01-21 10:00:00,30.51,30.51,29.45,29.66,158728.0,30.51,30.51,29.45,29.66,158728.0
2022-01-21 10:30:00,29.65,30.54,29.61,30.3,139033.0,29.65,30.54,29.61,30.3,139033.0
2022-01-21 11:00:00,30.28,30.69,30.21,30.58,41590.0,30.28,30.69,30.21,30.58,41590.0
2022-01-21 11:30:00,30.54,30.57,30.03,30.21,37285.0,30.54,30.57,30.03,30.21,37285.0
2022-01-21 12:00:00,30.16,30.31,29.96,30.1,34183.0,30.16,30.31,29.96,30.1,34183.0
2022-01-21 12:30:00,30.1,30.37,30.05,30.15,29500.0,30.1,30.37,30.05,30.15,29500.0
2022-01-21 13:00:00,30.17,30.29,29.95,29.99,38355.0,30.17,30.29,29.95,29.99,38355.0
2022-01-21 13:30:00,29.98,30.46,29.98,30.27,50436.0,29.98,30.46,29.98,30.27,50436.0
2022-01-21 14:00:00,30.27,30.45,30.03,30.13,32564.0,30.27,30.45,30.03,30.13,32564.0
2022-01-21 14:30:00,30.1,30.17,29.97,29.98,29580.0,30.1,30.17,29.97,29.98,29580.0
2022-01-21 15:00:00,30.0,30.17,29.83,29.96,58595.0,30.0,30.17,29.83,29.96,58595.0
2022-01-21 15:30:00,29.98,30.23,29.84,29.88,212386.0,29.98,30.23,29.84,29.88,212386.0
2022-01-24 09:30:00,29.26,29.88,29.08,29.49,103963.0,29.26,29.88,29.08,29.49,103963.0
2022-01-24 10:00:00,29.51,29.84,29.07,29.43,134977.0,29.51,29.84,29.07,29.43,134977.0
2022-01-24 10:30:00,29.49,29.76,29.33,29.5,63860.0,29.49,29.76,29.33,29.5,63860.0
2022-01-24 11:00:00,29.52,29.53,29.05,29.1,64891.0,29.52,29.53,29.05,29.1,64891.0
2022-01-24 11:30:00,29.08,29.35,28.68,29.14,45040.0,29.08,29.35,28.68,29.14,45040.0
2022-01-24 12:00:00,29.19,29.28,28.95,29.25,61602.0,29.19,29.28,28.95,29.25,61602.0
2022-01-24 12:30:00,29.3,29.68,29.03,29.58,69967.0,29.3,29.68,29.03,29.58,69967.0
2022-01-24 13:00:00,29.63,30.08,29.46,29.65,66723.0,29.63,30.08,29.46,29.65,66723.0
2022-01-24 13:30:00,29.65,30.14,29.55,30.14,51966.0,29.65,30.14,29.55,30.14,51966.0
2022-01-24 14:00:00,30.18,30.6,30.08,30.26,71597.0,30.18,30.6,30.08,30.26,71597.0
2022-01-24 14:30:00,30.27,30.52,29.98,30.51,58660.0,30.27,30.52,29.98,30.51,58660.0
2022-01-24 15:00:00,30.57,30.95,30.47,30.72,69079.0,30.57,30.95,30.47,30.72,69079.0
2022-01-24 15:30:00,30.71,31.57,30.58,31.4,228547.0,30.71,31.57,30.58,31.4,228547.0
2022-01-25 09:30:00,30.99,31.63,30.82,30.95,70180.0,30.99,31.63,30.82,30.95,70180.0
2022-01-25 10:00:00,30.97,31.35,30.7,31.15,54287.0,30.97,31.35,30.7,31.15,54287.0
2022-01-25 10:30:00,31.15,31.35,30.84,30.9,56405.0,31.15,31.35,30.84,30.9,56405.0
2022-01-25 11:00:00,30.9,31.21,30.75,30.94,42761.0,30.9,31.21,30.75,30.94,42761.0
2022-01-25 11:30:00,30.94,31.25,30.76,31.05,38727.0,30.94,31.25,30.76,31.05,38727.0
2022-01-25 12:00:00,31.04,31.21,30.8,30.97,36946.0,31.04,31.21,30.8,30.97,36946.0
2022-01-25 12:30:00,30.92,31.11,30.84,31.02,32401.0,30.92,31.11,30.84,31.02,32401.0
2022-01-25 13:00:00,31.03,31.33,30.89,31.26,73195.0,31.03,31.33,30.89,31.26,73195.0
2022-01-25 13:30:00,31.31,31.5,31.24,31.46,43840.0,31.31,31.5,31.24,31.46,43840.0
2022-01-25 14:00:00,31.43,31.77,31.25,31.68,61000.0,31.43,31.77,31.25,31.68,61000.0
2022-01-25 14:30:00,31.68,32.0,31.61,31.96,53136.0,31.68,32.0,31.61,31.96,53136.0
2022-01-25 15:00:00,31.99,31.99,31.66,31.74,69584.0,31.99,31.99,31.66,31.74,69584.0
2022-01-25 15:30:00,31.75,32.03,31.45,31.52,229660.0,31.75,32.03,31.45,31.52,229660.0
2022-01-26 09:30:00,32.12,32.25,31.61,32.2,55988.0,32.12,32.25,31.61,32.2,55988.0
2022-01-26 10:00:00,32.2,32.42,31.79,31.8,56390.0,32.2,32.42,31.79,31.8,56390.0
2022-01-26 10:30:00,31.91,32.15,31.51,31.86,37146.0,31.91,32.15,31.51,31.86,37146.0
2022-01-26 11:00:00,31.84,32.17,31.8,32.11,82014.0,31.84,32.17,31.8,32.11,82014.0
2022-01-26 11:30:00,32.14,32.42,31.88,32.39,47236.0,32.14,32.42,31.88,32.39,47236.0
2022-01-26 12:00:00,32.34,32.34,32.12,32.23,28021.0,32.34,32.34,32.12,32.23,28021.0
2022-01-26 12:30:00,32.23,32.59,32.13,32.49,26132.0,32.23,32.59,32.13,32.49,26132.0
2022-01-26 13:00:00,32.48,32.62,32.3,32.53,36613.0,32.48,32.62,32.3,32.53,36613.0
2022-01-26 13:30:00,32.46,32.74,32.35,32.73,29797.0,32.46,32.74,32.35,32.73,29797.0
2022-01-26 14:00:00,32.72,32.89,32.2,32.45,42370.0,32.72,32.89,32.2,32.45,42370.0
2022-01-26 14:30:00,32.41,32.5,31.74,31.92,162989.0,32.41,32.5,31.74,31.92,162989.0
2022-01-26 15:00:00,31.92,32.13,31.4,31.83,148303.0,31.92,32.13,31.4,31.83,148303.0
2022-01-26 15:30:00,31.87,32.08,31.32,31.48,152206.0,31.87,32.08,31.32,31.48,152206.0
2022-01-27 09:30:00,31.73,31.87,31.32,31.42,31325.0,31.73,31.87,31.32,31.42,31325.0
2022-01-27 10:00:00,31.33,31.41,30.96,31.01,35070.0,31.33,31.41,30.96,31.01,35070.0
2022-01-27 10:30:00,30.89,31.1,30.56,31.09,40922.0,30.89,31.1,30.56,31.09,40922.0
2022-01-27 11:00:00,31.13,31.31,31.01,31.13,19680.0,31.13,31.31,31.01,31.13,19680.0
2022-01-27 11:30:00,31.11,31.35,31.11,31.35,16775.0,31.11,31.35,31.11,31.35,16775.0
2022-01-27 12:00:00,31.24,31.28,30.87,31.0,19140.0,31.24,31.28,30.87,31.0,19140.0
2022-01-27 12:30:00,31.0,31.03,30.83,30.89,25117.0,31.0,31.03,30.83,30.89,25117.0
2022-01-27 13:00:00,30.86,31.0,30.58,30.7,28044.0,30.86,31.0,30.58,30.7,28044.0
2022-01-27 13:30:00,30.71,30.83,30.58,30.72,30098.0,30.71,30.83,30.58,30.72,30098.0
2022-01-27 14:00:00,30.74,30.88,30.54,30.59,43186.0,30.74,30.88,30.54,30.59,43186.0
2022-01-27 14:30:00,30.61,30.62,30.42,30.43,32457.0,30.61,30.62,30.42,30.43,32457.0
2022-01-27 15:00:00,30.46,30.62,30.25,30.43,49828.0,30.46,30.62,30.25,30.43,49828.0
2022-01-27 15:30:00,30.46,30.56,30.02,30.11,199468.0,30.46,30.56,30.02,30.11,199468.0
2022-01-28 09:30:00,30.04,30.5,29.96,29.96,65029.0,30.04,30.5,29.96,29.96,65029.0
2022-01-28 10:00:00,29.9,30.47,29.87,30.27,67086.0,29.9,30.47,29.87,30.27,67086.0
2022-01-28 10:30:00,30.3,30.83,30.3,30.79,36313.0,30.3,30.83,30.3,30.79,36313.0
2022-01-28 11:00:00,30.77,31.1,30.5,30.84,21496.0,30.77,31.1,30.5,30.84,21496.0
2022-01-28 11:30:00,30.85,31.23,30.79,31.23,11223.0,30.85,31.23,30.79,31.23,11223.0
2022-01-28 12:00:00,31.21,31.33,31.06,31.09,12573.0,31.21,31.33,31.06,31.09,12573.0
2022-01-28 12:30:00,31.18,31.2,30.75,30.75,14774.0,31.18,31.2,30.75,30.75,14774.0
2022-01-28 13:00:00,30.72,30.99,30.61,30.68,15490.0,30.72,30.99,30.61,30.68,15490.0
2022-01-28 13:30:00,30.75,30.89,30.53,30.7,20784.0,30.75,30.89,30.53,30.7,20784.0
2022-01-28 14:00:00,30.76,30.76,30.38,30.49,52542.0,30.76,30.76,30.38,30.49,52542.0
2022-01-28 14:30:00,30.49,30.97,30.48,30.95,40064.0,30.49,30.97,30.48,30.95,40064.0
2022-01-28 15:00:00,30.99,31.03,30.81,31.0,18396.0,30.99,31.03,30.81,31.0,18396.0
2022-01-28 15:30:00,30.94,31.7,30.85,31.68,129939.0,30.94,31.7,30.85,31.68,129939.0
2022-01-31 09:30:00,28.34,29.68,28.25,29.56,604773.0,28.34,29.68,28.25,29.56,604773.0
2022-01-31 10:00:00,29.58,30.23,29.46,29.95,198422.0,29.58,30.23,29.46,29.95,198422.0
2022-01-31 10:30:00,29.97,30.25,29.8,30.0,247880.0,29.97,30.25,29.8,30.0,247880.0
2022-01-31 11:00:00,30.01,30.32,29.75,30.13,106404.0,30.01,30.32,29.75,30.13,106404.0
2022-01-31 11:30:00,30.13,30.6,29.99,30.49,120466.0,30.13,30.6,29.99,30.49,120466.0
2022-01-31 12:00:00,30.51,30.7,30.43,30.7,83487.0,30.51,30.7,30.43,30.7,83487.0
2022-01-31 12:30:00,30.68,30.9,30.48,30.9,69794.0,30.68,30.9,30.48,30.9,69794.0
2022-01-31 13:00:00,30.92,30.96,30.62,30.74,59746.0,30.92,30.96,30.62,30.74,59746.0
2022-01-31 13:30:00,30.76,31.07,30.64,31.03,66477.0,30.76,31.07,30.64,31.03,66477.0
2022-01-31 14:00:00,31.03,31.28,30.99,31.0,60240.0,31.03,31.28,30.99,31.0,60240.0
2022-01-31 14:30:00,31.0,31.2,30.92,31.1,62479.0,31.0,31.2,30.92,31.1,62479.0
2022-01-31 15:00:00,31.07,31.22,30.92,31.01,128045.0,31.07,31.22,30.92,31.01,128045.0
2022-01-31 15:30:00,31.01,31.99,31.0,31.8,502285.0,31.01,31.99,31.0,31.8,502285.0
2022-02-01 09:30:00,30.58,31.25,30.49,31.04,296485.0,30.58,31.25,30.49,31.04,296485.0
2022-02-01 10:00:00,31.05,31.37,30.78,31.07,128359.0,31.05,31.37,30.78,31.07,128359.0
2022-02-01 10:30:00,31.04,31.53,31.0,31.53,43620.0,31.04,31.53,31.0,31.53,43620.0
2022-02-01 11:00:00,31.5,31.69,31.3,31.51,40834.0,31.5,31.69,31.3,31.51,40834.0
2022-02-01 11:30:00,31.49,31.52,31.21,31.37,67057.0,31.49,31.52,31.21,31.37,67057.0
2022-02-01 12:00:00,31.35,31.42,31.0,31.13,46574.0,31.35,31.42,31.0,31.13,46574.0
2022-02-01 12:30:00,31.11,31.18,30.98,31.12,31527.0,31.11,31.18,30.98,31.12,31527.0
2022-02-01 13:00:00,31.12,31.22,31.05,31.15,32499.0,31.12,31.22,31.05,31.15,32499.0
2022-02-01 13:30:00,31.16,31.18,31.0,31.13,57689.0,31.16,31.18,31.0,31.13,57689.0
2022-02-01 14:00:00,31.14,31.27,31.06,31.15,44203.0,31.14,31.27,31.06,31.15,44203.0
2022-02-01 14:30:00,31.17,31.31,31.12,31.3,50406.0,31.17,31.31,31.12,31.3,50406.0
2022-02-01 15:00:00,31.28,31.38,31.2,31.36,67904.0,31.28,31.38,31.2,31.36,67904.0
2022-02-01 15:30:00,31.37,31.51,31.27,31.48,261094.0,31.37,31.51,31.27,31.48,261094.0
2022-02-02 09:30:00,31.65,31.65,31.0,31.12,66810.0,31.65,31.65,31.0,31.12,66810.0
2022-02-02 10:00:00,31.12,31.46,31.11,31.31,36474.0,31.12,31.46,31.11,31.31,36474.0
2022-02-02 10:30:00,31.28,31.31,30.95,31.21,59556.0,31.28,31.31,30.95,31.21,59556.0
2022-02-02 11:00:00,31.21,31.23,31.0,31.1,23514.0,31.21,31.23,31.0,31.1,23514.0
2022-02-02 11:30:00,31.09,31.17,31.0,31.16,29198.0,31.09,31.17,31.0,31.16,29198.0
2022-02-02 12:00:00,31.14,31.23,31.01,31.17,24867.0,31.14,31.23,31.01,31.17,24867.0
2022-02-02 12:30:00,31.13,31.4,31.13,31.37,21971.0,31.13,31.4,31.13,31.37,21971.0
2022-02-02 13:00:00,31.39,31.53,31.29,31.43,48790.0,31.39,31.53,31.29,31.43,48790.0
2022-02-02 13:30:00,31.43,31.58,31.31,31.34,68026.0,31.43,31.58,31.31,31.34,68026.0
2022-02-02 14:00:00,31.37,31.41,31.17,31.32,56670.0,31.37,31.41,31.17,31.32,56670.0
2022-02-02 14:30:00,31.32,31.42,31.21,31.27,30544.0,31.32,31.42,31.21,31.27,30544.0
2022-02-02 15:00:00,31.26,31.4,31.22,31.33,27714.0,31.26,31.4,31.22,31.33,27714.0
2022-02-02 15:30:00,31.33,31.53,31.29,31.51,209140.0,31.33,31.53,31.29,31.51,209140.0
2022-02-03 09:30:00,31.07,31.72,31.07,31.28,50522.0,31.07,31.72,31.07,31.28,50522.0
2022-02-03 10:00:00,31.28,31.63,30.9,31.35,55649.0,31.28,31.63,30.9,31.35,55649.0
2022-02-03 10:30:00,31.39,31.56,31.02,31.32,54072.0,31.39,31.56,31.02,31.32,54072.0
2022-02-03 11:00:00,31.32,31.55,31.08,31.45,32458.0,31.32,31.55,31.08,31.45,32458.0
2022-02-03 11:30:00,31.45,31.52,31.1,31.39,40610.0,31.45,31.52,31.1,31.39,40610.0
2022-02-03 12:00:00,31.34,31.34,31.14,31.31,34212.0,31.34,31.34,31.14,31.31,34212.0
2022-02-03 12:30:00,31.3,31.34,31.09,31.26,15559.0,31.3,31.34,31.09,31.26,15559.0
2022-02-03 13:00:00,31.21,31.37,31.19,31.27,21116.0,31.21,31.37,31.19,31.27,21116.0
2022-02-03 13:30:00,31.28,31.39,31.2,31.27,19151.0,31.28,31.39,31.2,31.27,19151.0
2022-02-03 14:00:00,31.25,31.36,31.06,31.08,34289.0,31.25,31.36,31.06,31.08,34289.0
2022-02-03 14:30:00,31.09,31.26,30.97,31.17,53273.0,31.09,31.26,30.97,31.17,53273.0
2022-02-03 15:00:00,31.19,31.38,31.13,31.28,65118.0,31.19,31.38,31.13,31.28,65118.0
2022-02-03 15:30:00,31.28,31.33,30.96,31.07,181244.0,31.28,31.33,30.96,31.07,181244.0
2022-02-04 09:30:00,32.05,32.05,30.73,31.02,50777.0,32.05,32.05,30.73,31.02,50777.0
2022-02-04 10:00:00,31.07,31.34,30.91,31.28,29990.0,31.07,31.34,30.91,31.28,29990.0
2022-02-04 10:30:00,31.27,31.41,31.17,31.34,43229.0,31.27,31.41,31.17,31.34,43229.0
2022-02-04 11:00:00,31.36,31.47,31.22,31.44,56718.0,31.36,31.47,31.22,31.44,56718.0
2022-02-04 11:30:00,31.43,31.89,31.43,31.73,23499.0,31.43,31.89,31.43,31.73,23499.0
2022-02-04 12:00:00,31.72,31.75,31.51,31.56,29590.0,31.72,31.75,31.51,31.56,29590.0
2022-02-04 12:30:00,31.55,31.74,31.48,31.73,9658.0,31.55,31.74,31.48,31.73,9658.0
2022-02-04 13:00:00,31.76,31.86,31.73,31.84,26253.0,31.76,31.86,31.73,31.84,26253.0
2022-02-04 13:30:00,31.85,31.9,31.74,31.85,23073.0,31.85,31.9,31.74,31.85,23073.0
2022-02-04 14:00:00,31.82,31.83,31.6,31.62,24672.0,31.82,31.83,31.6,31.62,24672.0
2022-02-04 14:30:00,31.64,31.7,31.57,31.66,20895.0,31.64,31.7,31.57,31.66,20895.0
2022-02-04 15:00:00,31.68,31.84,31.68,31.83,37214.0,31.68,31.84,31.68,31.83,37214.0
2022-02-04 15:30:00,31.83,31.83,31.46,31.5,109798.0,31.83,31.83,31.46,31.5,109798.0
2022-02-07 09:30:00,31.35,32.47,31.26,31.98,27590.0,31.35,32.47,31.26,31.98,27590.0
2022-02-07 10:00:00,32.14,32.2,31.8,31.94,20885.0,32.14,32.2,31.8,31.94,20885.0
2022-02-07 10:30:00,31.87,32.18,31.84,32.18,20796.0,31.87,32.18,31.84,32.18,20796.0
2022-02-07 11:00:00,32.19,32.25,31.98,31.98,27959.0,32.19,32.25,31.98,31.98,27959.0
2022-02-07 11:30:00,31.95,32.06,31.86,31.95,13989.0,31.95,32.06,31.86,31.95,13989.0
2022-02-07 12:00:00,31.95,32.08,31.89,31.96,21344.0,31.95,32.08,31.89,31.96,21344.0
2022-02-07 12:30:00,31.99,32.22,31.86,32.21,20626.0,31.99,32.22,31.86,32.21,20626.0
2022-02-07 13:00:00,32.24,32.45,32.23,32.44,41294.0,32.24,32.45,32.23,32.44,41294.0
2022-02-07 13:30:00,32.45,32.49,32.31,32.42,15846.0,32.45,32.49,32.31,32.42,15846.0
2022-02-07 14:00:00,32.44,32.48,32.32,32.47,12542.0,32.44,32.48,32.32,32.47,12542.0
2022-02-07 14:30:00,32.48,32.65,32.46,32.64,19028.0,32.48,32.65,32.46,32.64,19028.0
2022-02-07 15:00:00,32.62,32.75,32.5,32.5,29495.0,32.62,32.75,32.5,32.5,29495.0
2022-02-07 15:30:00,32.53,32.61,32.32,32.46,97471.0,32.53,32.61,32.32,32.46,97471.0
2022-02-08 09:30:00,32.19,32.45,31.87,31.88,28971.0,32.19,32.45,31.87,31.88,28971.0
2022-02-08 10:00:00,31.78,32.1,31.7,31.9,17943.0,31.78,32.1,31.7,31.9,17943.0
2022-02-08 10:30:00,31.92,32.32,31.92,32.31,14241.0,31.92,32.32,31.92,32.31,14241.0
2022-02-08 11:00:00,32.37,32.46,32.2,32.26,12855.0,32.37,32.46,32.2,32.26,12855.0
2022-02-08 11:30:00,32.2,32.58,32.2,32.58,49797.0,32.2,32.58,32.2,32.58,49797.0
2022-02-08 12:00:00,32.58,32.71,32.5,32.69,43220.0,32.58,32.71,32.5,32.69,43220.0
2022-02-08 12:30:00,32.7,33.09,32.69,32.91,145186.0,32.7,33.09,32.69,32.91,145186.0
2022-02-08 13:00:00,32.85,33.06,32.85,33.0,54333.0,32.85,33.06,32.85,33.0,54333.0
2022-02-08 13:30:00,33.04,33.17,33.0,33.06,58042.0,33.04,33.17,33.0,33.06,58042.0
2022-02-08 14:00:00,33.09,33.16,32.6,32.6,113842.0,33.09,33.16,32.6,32.6,113842.0
2022-02-08 14:30:00,32.62,32.68,32.36,32.5,25055.0,32.62,32.68,32.36,32.5,25055.0
2022-02-08 15:00:00,32.5,32.66,32.43,32.5,14605.0,32.5,32.66,32.43,32.5,14605.0
2022-02-08 15:30:00,32.53,32.8,32.53,32.68,102766.0,32.53,32.8,32.53,32.68,102766.0
2022-02-09 09:30:00,32.93,33.61,32.9,33.57,49658.0,32.93,33.61,32.9,33.57,49658.0
2022-02-09 10:00:00,33.52,33.74,33.39,33.55,36363.0,33.52,33.74,33.39,33.55,36363.0
2022-02-09 10:30:00,33.58,33.95,33.54,33.92,18092.0,33.58,33.95,33.54,33.92,18092.0
2022-02-09 11:00:00,33.91,34.0,33.73,33.92,16672.0,33.91,34.0,33.73,33.92,16672.0
2022-02-09 11:30:00,33.95,34.04,33.78,34.02,23452.0,33.95,34.04,33.78,34.02,23452.0
2022-02-09 12:00:00,34.01,34.04,33.77,33.88,15095.0,34.01,34.04,33.77,33.88,15095.0
2022-02-09 12:30:00,33.94,34.3,33.85,34.24,70451.0,33.94,34.3,33.85,34.24,70451.0
2022-02-09 13:00:00,34.25,34.33,34.2,34.25,28267.0,34.25,34.33,34.2,34.25,28267.0
2022-02-09 13:30:00,34.28,34.32,34.12,34.22,31638.0,34.28,34.32,34.12,34.22,31638.0
2022-02-09 14:00:00,34.26,34.37,34.23,34.3,32979.0,34.26,34.37,34.23,34.3,32979.0
2022-02-09 14:30:00,34.33,34.46,34.24,34.24,30753.0,34.33,34.46,34.24,34.24,30753.0
2022-02-09 15:00:00,34.27,34.29,33.83,34.05,49437.0,34.27,34.29,33.83,34.05,49437.0
2022-02-09 15:30:00,34.05,34.3,33.91,34.02,241865.0,34.05,34.3,33.91,34.02,241865.0
2022-02-10 09:30:00,33.28,34.04,33.12,33.92,34228.0,33.28,34.04,33.12,33.92,34228.0
2022-02-10 10:00:00,33.92,34.09,33.62,33.92,24528.0,33.92,34.09,33.62,33.92,24528.0
2022-02-10 10:30:00,33.92,34.46,33.9,34.33,42269.0,33.92,34.46,33.9,34.33,42269.0
2022-02-10 11:00:00,34.33,34.47,33.89,33.96,43561.0,34.33,34.47,33.89,33.96,43561.0
2022-02-10 11:30:00,33.95,34.25,33.76,34.25,36387.0,33.95,34.25,33.76,34.25,36387.0
2022-02-10 12:00:00,34.25,34.5,34.13,34.43,25418.0,34.25,34.5,34.13,34.43,25418.0
2022-02-10 12:30:00,34.43,34.5,34.11,34.32,25702.0,34.43,34.5,34.11,34.32,25702.0
2022-02-10 13:00:00,34.4,34.55,34.12,34.2,22901.0,34.4,34.55,34.12,34.2,22901.0
2022-02-10 13:30:00,34.24,34.25,33.99,34.09,26757.0,34.24,34.25,33.99,34.09,26757.0
2022-02-10 14:00:00,34.14,34.14,33.67,34.01,28525.0,34.14,34.14,33.67,34.01,28525.0
2022-02-10 14:30:00,33.96,34.01,33.34,33.44,85341.0,33.96,34.01,33.34,33.44,85341.0
2022-02-10 15:00:00,33.44,33.78,33.38,33.58,67344.0,33.44,33.78,33.38,33.58,67344.0
2022-02-10 15:30:00,33.56,33.65,33.22,33.57,132905.0,33.56,33.65,33.22,33.57,132905.0
2022-02-11 09:30:00,33.5,33.98,33.14,33.48,55005.0,33.5,33.98,33.14,33.48,55005.0
2022-02-11 10:00:00,33.52,34.02,33.52,33.97,25872.0,33.52,34.02,33.52,33.97,25872.0
2022-02-11 10:30:00,34.05,34.13,33.94,34.0,11794.0,34.05,34.13,33.94,34.0,11794.0
2022-02-11 11:00:00,33.92,34.01,33.7,33.9,19328.0,33.92,34.01,33.7,33.9,19328.0
2022-02-11 11:30:00,33.87,33.88,33.4,33.59,26929.0,33.87,33.88,33.4,33.59,26929.0
2022-02-11 12:00:00,33.55,33.69,33.54,33.65,10881.0,33.55,33.69,33.54,33.65,10881.0
2022-02-11 12:30:00,33.66,33.67,33.39,33.53,32108.0,33.66,33.67,33.39,33.53,32108.0
2022-02-11 13:00:00,33.57,33.59,33.44,33.45,15937.0,33.57,33.59,33.44,33.45,15937.0
2022-02-11 13:30:00,33.45,33.45,32.93,33.11,28624.0,33.45,33.45,32.93,33.11,28624.0
2022-02-11 14:00:00,33.08,33.24,32.81,33.01,28607.0,33.08,33.24,32.81,33.01,28607.0
2022-02-11 14:30:00,33.0,33.06,32.65,32.75,36501.0,33.0,33.06,32.65,32.75,36501.0
2022-02-11 15:00:00,32.86,33.19,32.74,32.88,61216.0,32.86,33.19,32.74,32.88,61216.0
2022-02-11 15:30:00,32.86,32.96,32.66,32.88,100853.0,32.86,32.96,32.66,32.88,100853.0
2022-02-14 09:30:00,32.88,32.98,32.16,32.67,42996.0,32.88,32.98,32.16,32.67,42996.0
2022-02-14 10:00:00,32.66,32.93,32.27,32.42,44210.0,32.66,32.93,32.27,32.42,44210.0
2022-02-14 10:30:00,32.32,32.65,32.31,32.57,46661.0,32.32,32.65,32.31,32.57,46661.0
2022-02-14 11:00:00,32.59,32.88,32.47,32.83,31015.0,32.59,32.88,32.47,32.83,31015.0
2022-02-14 11:30:00,32.89,32.9,32.62,32.66,13728.0,32.89,32.9,32.62,32.66,13728.0
2022-02-14 12:00:00,32.66,32.76,32.5,32.6,14616.0,32.66,32.76,32.5,32.6,14616.0
2022-02-14 12:30:00,32.59,32.68,32.52,32.52,14514.0,32.59,32.68,32.52,32.52,14514.0
2022-02-14 13:00:00,32.57,32.66,32.38,32.45,17200.0,32.57,32.66,32.38,32.45,17200.0
2022-02-14 13:30:00,32.45,32.6,32.32,32.4,36775.0,32.45,32.6,32.32,32.4,36775.0
2022-02-14 14:00:00,32.4,32.64,32.36,32.61,39880.0,32.4,32.64,32.36,32.61,39880.0
2022-02-14 14:30:00,32.62,32.77,32.5,32.61,23749.0,32.62,32.77,32.5,32.61,23749.0
2022-02-14 15:00:00,32.63,32.68,32.45,32.56,35708.0,32.63,32.68,32.45,32.56,35708.0
2022-02-14 15:30:00,32.54,33.0,32.35,32.6,376500.0,32.54,33.0,32.35,32.6,376500.0
2022-02-15 09:30:00,33.1,33.78,32.76,33.39,48032.0,33.1,33.78,32.76,33.39,48032.0
2022-02-15 10:00:00,33.38,33.38,32.78,32.83,28950.0,33.38,33.38,32.78,32.83,28950.0
2022-02-15 10:30:00,32.9,33.17,32.85,33.09,26686.0,32.9,33.17,32.85,33.09,26686.0
2022-02-15 11:00:00,33.1,33.24,32.92,33.01,19564.0,33.1,33.24,32.92,33.01,19564.0
2022-02-15 11:30:00,33.02,33.22,33.02,33.22,11673.0,33.02,33.22,33.02,33.22,11673.0
2022-02-15 12:00:00,33.23,33.25,33.08,33.12,15203.0,33.23,33.25,33.08,33.12,15203.0
2022-02-15 12:30:00,33.13,33.16,32.9,33.02,10710.0,33.13,33.16,32.9,33.02,10710.0
2022-02-15 13:00:00,33.05,33.14,32.98,33.13,18206.0,33.05,33.14,32.98,33.13,18206.0
2022-02-15 13:30:00,33.13,33.29,33.12,33.29,15745.0,33.13,33.29,33.12,33.29,15745.0
2022-02-15 14:00:00,33.29,33.33,33.16,33.26,10174.0,33.29,33.33,33.16,33.26,10174.0
2022-02-15 14:30:00,33.29,33.52,33.27,33.52,15420.0,33.29,33.52,33.27,33.52,15420.0
2022-02-15 15:00:00,33.52,33.63,33.32,33.46,56509.0,33.52,33.63,33.32,33.46,56509.0
2022-02-15 15:30:00,33.45,33.73,33.39,33.64,139940.0,33.45,33.73,33.39,33.64,139940.0
2022-02-16 09:30:00,33.3,33.37,32.91,33.28,33500.0,33.3,33.37,32.91,33.28,33500.0
2022-02-16 10:00:00,33.25,33.4,33.18,33.31,12598.0,33.25,33.4,33.18,33.31,12598.0
2022-02-16 10:30:00,33.32,33.55,33.31,33.45,12418.0,33.32,33.55,33.31,33.45,12418.0
2022-02-16 11:00:00,33.48,33.54,33.3,33.41,8240.0,33.48,33.54,33.3,33.41,8240.0
2022-02-16 11:30:00,33.36,33.4,33.18,33.22,6466.0,33.36,33.4,33.18,33.22,6466.0
2022-02-16 12:00:00,33.18,33.25,33.11,33.21,10942.0,33.18,33.25,33.11,33.21,10942.0
2022-02-16 12:30:00,33.22,33.27,33.04,33.05,19843.0,33.22,33.27,33.04,33.05,19843.0
2022-02-16 13:00:00,33.05,33.24,33.01,33.22,13486.0,33.05,33.24,33.01,33.22,13486.0
2022-02-16 13:30:00,33.21,33.26,33.11,33.21,16950.0,33.21,33.26,33.11,33.21,16950.0
2022-02-16 14:00:00,33.2,33.54,33.17,33.53,29473.0,33.2,33.54,33.17,33.53,29473.0
2022-02-16 14:30:00,33.61,33.73,33.38,33.49,14764.0,33.61,33.73,33.38,33.49,14764.0
2022-02-16 15:00:00,33.54,33.64,33.41,33.51,16664.0,33.54,33.64,33.41,33.51,16664.0
2022-02-16 15:30:00,33.52,33.55,33.36,33.43,81161.0,33.52,33.55,33.36,33.43,81161.0
2022-02-17 09:30:00,33.02,33.2,32.55,32.55,30149.0,33.02,33.2,32.55,32.55,30149.0
2022-02-17 10:00:00,32.52,32.68,32.45,32.65,23659.0,32.52,32.68,32.45,32.65,23659.0
2022-02-17 10:30:00,32.61,32.84,32.61,32.77,32548.0,32.61,32.84,32.61,32.77,32548.0
2022-02-17 11:00:00,32.78,32.91,32.72,32.86,34156.0,32.78,32.91,32.72,32.86,34156.0
2022-02-17 11:30:00,32.96,33.08,32.75,32.77,12385.0,32.96,33.08,32.75,32.77,12385.0
2022-02-17 12:00:00,32.75,32.76,32.44,32.5,32734.0,32.75,32.76,32.44,32.5,32734.0
2022-02-17 12:30:00,32.5,32.85,32.44,32.77,24197.0,32.5,32.85,32.44,32.77,24197.0
2022-02-17 13:00:00,32.75,32.77,32.52,32.61,20812.0,32.75,32.77,32.52,32.61,20812.0
2022-02-17 13:30:00,32.6,32.73,32.57,32.71,20760.0,32.6,32.73,32.57,32.71,20760.0
2022-02-17 14:00:00,32.7,32.72,32.57,32.6,31712.0,32.7,32.72,32.57,32.6,31712.0
2022-02-17 14:30:00,32.6,32.66,32.49,32.64,76211.0,32.6,32.66,32.49,32.64,76211.0
2022-02-17 15:00:00,32.69,32.69,32.52,32.55,50330.0,32.69,32.69,32.52,32.55,50330.0
2022-02-17 15:30:00,32.57,32.81,32.45,32.74,224969.0,32.57,32.81,32.45,32.74,224969.0
2022-02-18 09:30:00,32.81,33.24,32.24,32.91,79135.0,32.81,33.24,32.24,32.91,79135.0
2022-02-18 10:00:00,32.81,32.99,32.63,32.65,15560.0,32.81,32.99,32.63,32.65,15560.0
2022-02-18 10:30:00,32.63,32.71,32.46,32.48,18124.0,32.63,32.71,32.46,32.48,18124.0
2022-02-18 11:00:00,32.46,32.46,32.27,32.32,22301.0,32.46,32.46,32.27,32.32,22301.0
2022-02-18 11:30:00,32.34,32.45,32.16,32.18,72138.0,32.34,32.45,32.16,32.18,72138.0
2022-02-18 12:00:00,32.18,32.28,32.09,32.19,28173.0,32.18,32.28,32.09,32.19,28173.0
2022-02-18 12:30:00,32.2,32.29,32.07,32.22,37194.0,32.2,32.29,32.07,32.22,37194.0
2022-02-18 13:00:00,32.2,32.32,32.15,32.18,14176.0,32.2,32.32,32.15,32.18,14176.0
2022-02-18 13:30:00,32.17,32.38,32.13,32.34,16849.0,32.17,32.38,32.13,32.34,16849.0
2022-02-18 14:00:00,32.35,32.56,32.32,32.54,11399.0,32.35,32.56,32.32,32.54,11399.0
2022-02-18 14:30:00,32.52,32.6,32.29,32.51,16715.0,32.52,32.6,32.29,32.51,16715.0
2022-02-18 15:00:00,32.48,32.59,32.23,32.29,23276.0,32.48,32.59,32.23,32.29,23276.0
2022-02-18 15:30:00,32.24,32.33,32.13,32.3,124724.0,32.24,32.33,32.13,32.3,124724.0
2022-02-22 09:30:00,31.87,32.12,31.44,31.77,66777.0,31.87,32.12,31.44,31.77,66777.0
2022-02-22 10:00:00,31.84,32.16,31.66,32.13,37662.0,31.84,32.16,31.66,32.13,37662.0
2022-02-22 10:30:00,32.16,32.16,31.77,31.87,132439.0,32.16,32.16,31.77,31.87,132439.0
2022-02-22 11:00:00,31.9,31.98,31.59,31.64,44392.0,31.9,31.98,31.59,31.64,44392.0
2022-02-22 11:30:00,31.65,31.74,31.45,31.66,82886.0,31.65,31.74,31.45,31.66,82886.0
2022-02-22 12:00:00,31.68,31.81,31.65,31.78,64581.0,31.68,31.81,31.65,31.78,64581.0
2022-02-22 12:30:00,31.78,31.81,31.62,31.65,93892.0,31.78,31.81,31.62,31.65,93892.0
2022-02-22 13:00:00,31.67,31.69,31.5,31.55,25681.0,31.67,31.69,31.5,31.55,25681.0
2022-02-22 13:30:00,31.55,31.58,31.41,31.52,63172.0,31.55,31.58,31.41,31.52,63172.0
2022-02-22 14:00:00,31.52,31.65,31.44,31.58,67349.0,31.52,31.65,31.44,31.58,67349.0
2022-02-22 14:30:00,31.54,31.82,31.46,31.73,150466.0,31.54,31.82,31.46,31.73,150466.0
2022-02-22 15:00:00,31.73,31.91,31.64,31.66,91745.0,31.73,31.91,31.64,31.66,91745.0
2022-02-22 15:30:00,31.62,31.63,31.25,31.35,142735.0,31.62,31.63,31.25,31.35,142735.0
2022-02-23 09:30:00,31.55,32.11,31.46,31.51,106671.0,31.55,32.11,31.46,31.51,106671.0
2022-02-23 10:00:00,31.5,31.57,31.24,31.27,96231.0,31.5,31.57,31.24,31.27,96231.0
2022-02-23 10:30:00,31.27,31.38,31.04,31.16,29875.0,31.27,31.38,31.04,31.16,29875.0
2022-02-23 11:00:00,31.12,31.2,30.93,31.06,59489.0,31.12,31.2,30.93,31.06,59489.0
2022-02-23 11:30:00,31.05,31.22,30.89,31.18,165348.0,31.05,31.22,30.89,31.18,165348.0
2022-02-23 12:00:00,31.18,31.42,31.1,31.34,249408.0,31.18,31.42,31.1,31.34,249408.0
2022-02-23 12:30:00,31.33,31.34,31.02,31.02,40026.0,31.33,31.34,31.02,31.02,40026.0
2022-02-23 13:00:00,31.02,31.05,30.83,30.91,90622.0,31.02,31.05,30.83,30.91,90622.0
2022-02-23 13:30:00,30.91,31.08,30.76,31.01,66533.0,30.91,31.08,30.76,31.01,66533.0
2022-02-23 14:00:00,31.01,31.05,30.81,30.83,54742.0,31.01,31.05,30.81,30.83,54742.0
2022-02-23 14:30:00,30.84,30.94,30.75,30.78,67229.0,30.84,30.94,30.75,30.78,67229.0
2022-02-23 15:00:00,30.78,30.86,30.6,30.84,77604.0,30.78,30.86,30.6,30.84,77604.0
2022-02-23 15:30:00,30.83,30.85,30.58,30.73,219453.0,30.83,30.85,30.58,30.73,219453.0
2022-02-24 09:30:00,29.82,30.85,29.67,30.66,75897.0,29.82,30.85,29.67,30.66,75897.0
2022-02-24 10:00:00,30.65,31.24,30.1,30.18,72232.0,30.65,31.24,30.1,30.18,72232.0
2022-02-24 10:30:00,30.24,30.65,29.82,30.59,45557.0,30.24,30.65,29.82,30.59,45557.0
2022-02-24 11:00:00,30.55,30.71,30.33,30.42,76081.0,30.55,30.71,30.33,30.42,76081.0
2022-02-24 11:30:00,30.41,30.56,30.14,30.5,62591.0,30.41,30.56,30.14,30.5,62591.0
2022-02-24 12:00:00,30.52,30.92,30.5,30.88,66989.0,30.52,30.92,30.5,30.88,66989.0
2022-02-24 12:30:00,30.87,31.18,30.79,31.16,52946.0,30.87,31.18,30.79,31.16,52946.0
2022-02-24 13:00:00,31.19,31.57,31.07,31.47,50237.0,31.19,31.57,31.07,31.47,50237.0
2022-02-24 13:30:00,31.47,31.91,31.45,31.81,51378.0,31.47,31.91,31.45,31.81,51378.0
2022-02-24 14:00:00,31.81,31.81,31.41,31.56,65858.0,31.81,31.81,31.41,31.56,65858.0
2022-02-24 14:30:00,31.56,32.08,31.56,32.07,70393.0,31.56,32.08,31.56,32.07,70393.0
2022-02-24 15:00:00,32.11,32.23,31.99,32.15,62032.0,32.11,32.23,31.99,32.15,62032.0
2022-02-24 15:30:00,32.13,32.56,32.13,32.47,212759.0,32.13,32.56,32.13,32.47,212759.0
2022-02-25 09:30:00,31.99,32.99,31.99,32.5,72814.0,31.99,32.99,31.99,32.5,72814.0
2022-02-25 10:00:00,32.55,32.86,32.38,32.73,52885.0,32.55,32.86,32.38,32.73,52885.0
2022-02-25 10:30:00,32.69,33.0,32.63,32.63,44982.0,32.69,33.0,32.63,32.63,44982.0
2022-02-25 11:00:00,32.57,32.68,32.52,32.61,21891.0,32.57,32.68,32.52,32.61,21891.0
2022-02-25 11:30:00,32.61,32.76,32.29,32.76,42321.0,32.61,32.76,32.29,32.76,42321.0
2022-02-25 12:00:00,32.73,32.78,32.29,32.38,36277.0,32.73,32.78,32.29,32.38,36277.0
2022-02-25 12:30:00,32.4,32.42,31.99,32.12,22929.0,32.4,32.42,31.99,32.12,22929.0
2022-02-25 13:00:00,32.11,32.19,31.99,32.04,20062.0,32.11,32.19,31.99,32.04,20062.0
2022-02-25 13:30:00,32.07,32.18,32.0,32.06,30477.0,32.07,32.18,32.0,32.06,30477.0
2022-02-25 14:00:00,32.04,32.1,31.93,32.02,30563.0,32.04,32.1,31.93,32.02,30563.0
2022-02-25 14:30:00,31.98,32.02,31.77,31.99,28222.0,31.98,32.02,31.77,31.99,28222.0
2022-02-25 15:00:00,31.96,31.98,31.84,31.84,34684.0,31.96,31.98,31.84,31.84,34684.0
2022-02-25 15:30:00,31.88,31.9,31.7,31.79,147060.0,31.88,31.9,31.7,31.79,147060.0
2022-02-28 09:30:00,31.74,31.86,31.32,31.84,37879.0,31.74,31.86,31.32,31.84,37879.0
2022-02-28 10:00:00,31.87,32.72,31.81,32.72,103280.0,31.87,32.72,31.81,32.72,103280.0
2022-02-28 10:30:00,32.71,33.0,32.65,32.85,54374.0,32.71,33.0,32.65,32.85,54374.0
2022-02-28 11:00:00,32.86,32.98,32.65,32.98,29473.0,32.86,32.98,32.65,32.98,29473.0
2022-02-28 11:30:00,32.99,33.09,32.79,33.02,31944.0,32.99,33.09,32.79,33.02,31944.0
2022-02-28 12:00:00,32.99,33.13,32.78,33.07,40846.0,32.99,33.13,32.78,33.07,40846.0
2022-02-28 12:30:00,33.04,33.11,32.88,33.05,25886.0,33.04,33.11,32.88,33.05,25886.0
2022-02-28 13:00:00,33.08,33.23,33.03,33.04,44608.0,33.08,33.23,33.03,33.04,44608.0
2022-02-28 13:30:00,33.06,33.21,32.96,33.02,26868.0,33.06,33.21,32.96,33.02,26868.0
2022-02-28 14:00:00,32.98,33.01,32.59,32.67,39259.0,32.98,33.01,32.59,32.67,39259.0
2022-02-28 14:30:00,32.69,32.91,32.59,32.91,25406.0,32.69,32.91,32.59,32.91,25406.0
2022-02-28 15:00:00,32.89,33.08,32.8,33.03,33153.0,32.89,33.08,32.8,33.03,33153.0
2022-02-28 15:30:00,33.02,33.46,32.92,33.41,162937.0,33.02,33.46,32.92,33.41,162937.0
2022-03-01 09:30:00,32.7,33.71,32.65,33.32,60510.0,32.7,33.71,32.65,33.32,60510.0
2022-03-01 10:00:00,33.33,33.92,33.17,33.86,45179.0,33.33,33.92,33.17,33.86,45179.0
2022-03-01 10:30:00,33.84,33.93,33.22,33.4,31348.0,33.84,33.93,33.22,33.4,31348.0
2022-03-01 11:00:00,33.42,33.71,33.3,33.53,30341.0,33.42,33.71,33.3,33.53,30341.0
2022-03-01 11:30:00,33.48,33.49,33.1,33.32,40514.0,33.48,33.49,33.1,33.32,40514.0
2022-03-01 12:00:00,33.32,33.67,33.24,33.57,16404.0,33.32,33.67,33.24,33.57,16404.0
2022-03-01 12:30:00,33.55,33.8,33.4,33.8,14868.0,33.55,33.8,33.4,33.8,14868.0
2022-03-01 13:00:00,33.79,33.99,33.78,33.87,14654.0,33.79,33.99,33.78,33.87,14654.0
2022-03-01 13:30:00,33.91,33.99,33.77,33.94,23433.0,33.91,33.99,33.77,33.94,23433.0
2022-03-01 14:00:00,33.98,34.17,33.87,34.17,20617.0,33.98,34.17,33.87,34.17,20617.0
2022-03-01 14:30:00,34.16,34.21,33.89,33.91,27646.0,34.16,34.21,33.89,33.91,27646.0
2022-03-01 15:00:00,33.93,34.26,33.91,34.01,32455.0,33.93,34.26,33.91,34.01,32455.0
2022-03-01 15:30:00,33.99,34.09,33.76,34.08,109043.0,33.99,34.09,33.76,34.08,109043.0
2022-03-02 09:30:00,34.04,34.04,33.51,33.67,35554.0,34.04,34.04,33.51,33.67,35554.0
2022-03-02 10:00:00,33.69,33.7,33.23,33.62,18845.0,33.69,33.7,33.23,33.62,18845.0
2022-03-02 10:30:00,33.68,33.75,33.49,33.57,21292.0,33.68,33.75,33.49,33.57,21292.0
2022-03-02 11:00:00,33.52,33.73,33.5,33.67,16037.0,33.52,33.73,33.5,33.67,16037.0
2022-03-02 11:30:00,33.65,33.72,33.2,33.29,17727.0,33.65,33.72,33.2,33.29,17727.0
2022-03-02 12:00:00,33.25,33.3,33.08,33.25,27103.0,33.25,33.3,33.08,33.25,27103.0
2022-03-02 12:30:00,33.25,33.42,33.18,33.37,24130.0,33.25,33.42,33.18,33.37,24130.0
2022-03-02 13:00:00,33.35,33.6,33.35,33.53,17383.0,33.35,33.6,33.35,33.53,17383.0
2022-03-02 13:30:00,33.51,33.51,33.36,33.47,13761.0,33.51,33.51,33.36,33.47,13761.0
2022-03-02 14:00:00,33.49,33.7,33.27,33.29,31786.0,33.49,33.7,33.27,33.29,31786.0
2022-03-02 14:30:00,33.3,33.41,33.15,33.23,60029.0,33.3,33.41,33.15,33.23,60029.0
2022-03-02 15:00:00,33.26,33.33,32.96,33.12,26177.0,33.26,33.33,32.96,33.12,26177.0
2022-03-02 15:30:00,33.12,33.23,33.03,33.19,129219.0,33.12,33.23,33.03,33.19,129219.0
2022-03-03 09:30:00,33.15,33.39,33.02,33.09,48747.0,33.15,33.39,33.02,33.09,48747.0
2022-03-03 10:00:00,33.23,33.23,32.64,32.65,28282.0,33.23,33.23,32.64,32.65,28282.0
2022-03-03 10:30:00,32.69,32.76,32.44,32.62,24471.0,32.69,32.76,32.44,32.62,24471.0
2022-03-03 11:00:00,32.58,32.84,32.55,32.78,9474.0,32.58,32.84,32.55,32.78,9474.0
2022-03-03 11:30:00,32.8,33.16,32.71,33.07,18347.0,32.8,33.16,32.71,33.07,18347.0
2022-03-03 12:00:00,33.04,33.09,32.94,32.95,5653.0,33.04,33.09,32.94,32.95,5653.0
2022-03-03 12:30:00,32.94,33.2,32.81,32.89,14523.0,32.94,33.2,32.81,32.89,14523.0
2022-03-03 13:00:00,32.9,33.18,32.87,33.06,19579.0,32.9,33.18,32.87,33.06,19579.0
2022-03-03 13:30:00,33.07,33.1,32.93,32.93,19548.0,33.07,33.1,32.93,32.93,19548.0
2022-03-03 14:00:00,32.98,33.01,32.82,32.85,16324.0,32.98,33.01,32.82,32.85,16324.0
2022-03-03 14:30:00,32.87,32.96,32.65,32.78,23885.0,32.87,32.96,32.65,32.78,23885.0
2022-03-03 15:00:00,32.78,33.0,32.76,32.97,49146.0,32.78,33.0,32.76,32.97,49146.0
2022-03-03 15:30:00,32.97,33.3,32.92,33.24,129697.0,32.97,33.3,32.92,33.24,129697.0
2022-03-04 09:30:00,32.84,33.4,32.76,33.15,40263.0,32.84,33.4,32.76,33.15,40263.0
2022-03-04 10:00:00,33.06,33.06,32.6,32.73,19743.0,33.06,33.06,32.6,32.73,19743.0
2022-03-04 10:30:00,32.69,32.7,32.42,32.45,7275.0,32.69,32.7,32.42,32.45,7275.0
2022-03-04 11:00:00,32.45,32.49,32.22,32.4,15419.0,32.45,32.49,32.22,32.4,15419.0
2022-03-04 11:30:00,32.38,32.73,32.34,32.71,22313.0,32.38,32.73,32.34,32.71,22313.0
2022-03-04 12:00:00,32.69,32.7,32.4,32.55,19543.0,32.69,32.7,32.4,32.55,19543.0
2022-03-04 12:30:00,32.53,32.57,32.35,32.39,7816.0,32.53,32.57,32.35,32.39,7816.0
2022-03-04 13:00:00,32.42,32.67,32.42,32.43,10337.0,32.42,32.67,32.42,32.43,10337.0
2022-03-04 13:30:00,32.45,32.5,32.23,32.23,8732.0,32.45,32.5,32.23,32.23,8732.0
2022-03-04 14:00:00,32.27,32.4,32.23,32.34,9363.0,32.27,32.4,32.23,32.34,9363.0
2022-03-04 14:30:00,32.33,32.4,32.17,32.21,30671.0,32.33,32.4,32.17,32.21,30671.0
2022-03-04 15:00:00,32.23,32.33,32.19,32.31,33914.0,32.23,32.33,32.19,32.31,33914.0
2022-03-04 15:30:00,32.29,32.38,32.24,32.29,81064.0,32.29,32.38,32.24,32.29,81064.0
2022-03-07 09:30:00,32.21,32.85,31.98,32.0,49079.0,32.21,32.85,31.98,32.0,49079.0
2022-03-07 10:00:00,32.0,32.14,31.77,31.77,78951.0,32.0,32.14,31.77,31.77,78951.0
2022-03-07 10:30:00,31.77,31.98,31.75,31.83,43805.0,31.77,31.98,31.75,31.83,43805.0
2022-03-07 11:00:00,31.75,32.06,31.71,32.05,34013.0,31.75,32.06,31.71,32.05,34013.0
2022-03-07 11:30:00,32.06,32.13,31.8,31.99,41858.0,32.06,32.13,31.8,31.99,41858.0
2022-03-07 12:00:00,31.99,32.13,31.9,32.0,41943.0,31.99,32.13,31.9,32.0,41943.0
2022-03-07 12:30:00,32.0,32.54,31.99,32.42,35787.0,32.0,32.54,31.99,32.42,35787.0
2022-03-07 13:00:00,32.39,32.46,32.1,32.1,17935.0,32.39,32.46,32.1,32.1,17935.0
2022-03-07 13:30:00,32.13,32.16,31.84,32.01,57177.0,32.13,32.16,31.84,32.01,57177.0
2022-03-07 14:00:00,32.0,32.09,31.94,32.06,33216.0,32.0,32.09,31.94,32.06,33216.0
2022-03-07 14:30:00,32.05,32.32,32.0,32.14,66616.0,32.05,32.32,32.0,32.14,66616.0
2022-03-07 15:00:00,32.15,32.39,32.08,32.39,69983.0,32.15,32.39,32.08,32.39,69983.0
2022-03-07 15:30:00,32.36,32.46,31.99,32.15,153402.0,32.36,32.46,31.99,32.15,153402.0
2022-03-08 09:30:00,31.95,32.25,31.74,31.94,68468.0,31.95,32.25,31.74,31.94,68468.0
2022-03-08 10:00:00,31.92,32.32,31.91,32.14,25637.0,31.92,32.32,31.91,32.14,25637.0
2022-03-08 10:30:00,32.1,32.58,32.06,32.57,23350.0,32.1,32.58,32.06,32.57,23350.0
2022-03-08 11:00:00,32.58,32.69,32.41,32.51,34042.0,32.58,32.69,32.41,32.51,34042.0
2022-03-08 11:30:00,32.48,32.59,32.33,32.48,17593.0,32.48,32.59,32.33,32.48,17593.0
2022-03-08 12:00:00,32.5,33.16,32.4,33.12,17310.0,32.5,33.16,32.4,33.12,17310.0
2022-03-08 12:30:00,33.12,33.27,33.06,33.24,24971.0,33.12,33.27,33.06,33.24,24971.0
2022-03-08 13:00:00,33.28,33.34,33.16,33.2,12831.0,33.28,33.34,33.16,33.2,12831.0
2022-03-08 13:30:00,33.22,33.22,32.7,32.7,15723.0,33.22,33.22,32.7,32.7,15723.0
2022-03-08 14:00:00,32.72,32.74,32.36,32.65,16330.0,32.72,32.74,32.36,32.65,16330.0
2022-03-08 14:30:00,32.67,32.92,32.6,32.87,11896.0,32.67,32.92,32.6,32.87,11896.0
2022-03-08 15:00:00,32.86,32.92,32.48,32.49,17369.0,32.86,32.92,32.48,32.49,17369.0
2022-03-08 15:30:00,32.46,32.49,32.27,32.34,109324.0,32.46,32.49,32.27,32.34,109324.0
2022-03-09 09:30:00,33.01,33.56,32.94,33.4,29930.0,33.01,33.56,32.94,33.4,29930.0
2022-03-09 10:00:00,33.41,33.67,33.33,33.62,33729.0,33.41,33.67,33.33,33.62,33729.0
2022-03-09 10:30:00,33.59,33.83,33.54,33.77,32965.0,33.59,33.83,33.54,33.77,32965.0
2022-03-09 11:00:00,33.74,33.78,33.4,33.45,15752.0,33.74,33.78,33.4,33.45,15752.0
2022-03-09 11:30:00,33.41,33.8,33.41,33.77,19954.0,33.41,33.8,33.41,33.77,19954.0
2022-03-09 12:00:00,33.8,33.87,33.7,33.86,15252.0,33.8,33.87,33.7,33.86,15252.0
2022-03-09 12:30:00,33.83,33.94,33.73,33.73,11065.0,33.83,33.94,33.73,33.73,11065.0
2022-03-09 13:00:00,33.74,33.85,33.59,33.85,13351.0,33.74,33.85,33.59,33.85,13351.0
2022-03-09 13:30:00,33.85,33.87,33.48,33.59,12752.0,33.85,33.87,33.48,33.59,12752.0
2022-03-09 14:00:00,33.6,33.64,33.2,33.31,24741.0,33.6,33.64,33.2,33.31,24741.0
2022-03-09 14:30:00,33.32,33.44,33.22,33.37,15238.0,33.32,33.44,33.22,33.37,15238.0
2022-03-09 15:00:00,33.36,33.39,33.21,33.33,50379.0,33.36,33.39,33.21,33.33,50379.0
2022-03-09 15:30:00,33.32,33.53,33.27,33.3,150012.0,33.32,33.53,33.27,33.3,150012.0
2022-03-10 09:30:00,32.86,32.93,32.38,32.77,35064.0,32.86,32.93,32.38,32.77,35064.0
2022-03-10 10:00:00,32.76,32.87,32.44,32.45,70748.0,32.76,32.87,32.44,32.45,70748.0
2022-03-10 10:30:00,32.42,32.44,32.18,32.21,47702.0,32.42,32.44,32.18,32.21,47702.0
2022-03-10 11:00:00,32.15,32.25,31.98,32.25,45789.0,32.15,32.25,31.98,32.25,45789.0
2022-03-10 11:30:00,32.25,32.49,32.19,32.42,16753.0,32.25,32.49,32.19,32.42,16753.0
2022-03-10 12:00:00,32.44,32.45,32.26,32.33,17999.0,32.44,32.45,32.26,32.33,17999.0
2022-03-10 12:30:00,32.29,32.36,32.17,32.2,9425.0,32.29,32.36,32.17,32.2,9425.0
2022-03-10 13:00:00,32.18,32.4,32.16,32.26,20163.0,32.18,32.4,32.16,32.26,20163.0
2022-03-10 13:30:00,32.25,32.49,32.25,32.49,16525.0,32.25,32.49,32.25,32.49,16525.0
2022-03-10 14:00:00,32.48,32.7,32.48,32.64,17990.0,32.48,32.7,32.48,32.64,17990.0
2022-03-10 14:30:00,32.65,32.83,32.6,32.78,24814.0,32.65,32.83,32.6,32.78,24814.0
2022-03-10 15:00:00,32.77,33.05,32.72,33.01,143753.0,32.77,33.05,32.72,33.01,143753.0
2022-03-10 15:30:00,33.01,33.24,32.92,33.23,133488.0,33.01,33.24,32.92,33.23,133488.0
2022-03-11 09:30:00,33.37,33.66,33.37,33.43,13254.0,33.37,33.66,33.37,33.43,13254.0
2022-03-11 10:00:00,33.34,33.42,32.88,32.94,37341.0,33.34,33.42,32.88,32.94,37341.0
2022-03-11 10:30:00,32.92,33.21,32.62,32.69,30434.0,32.92,33.21,32.62,32.69,30434.0
2022-03-11 11:00:00,32.69,32.91,32.67,32.82,16262.0,32.69,32.91,32.67,32.82,16262.0
2022-03-11 11:30:00,32.79,32.79,32.44,32.65,23393.0,32.79,32.79,32.44,32.65,23393.0
2022-03-11 12:00:00,32.67,32.71,32.18,32.27,36068.0,32.67,32.71,32.18,32.27,36068.0
2022-03-11 12:30:00,32.23,32.57,32.23,32.42,23685.0,32.23,32.57,32.23,32.42,23685.0
2022-03-11 13:00:00,32.38,32.44,32.29,32.4,19784.0,32.38,32.44,32.29,32.4,19784.0
2022-03-11 13:30:00,32.39,32.43,32.25,32.25,15142.0,32.39,32.43,32.25,32.25,15142.0
2022-03-11 14:00:00,32.25,32.28,32.17,32.28,41946.0,32.25,32.28,32.17,32.28,41946.0
2022-03-11 14:30:00,32.27,32.41,32.17,32.18,34715.0,32.27,32.41,32.17,32.18,34715.0
2022-03-11 15:00:00,32.18,32.31,32.14,32.14,32178.0,32.18,32.31,32.14,32.14,32178.0
2022-03-11 15:30:00,32.14,32.29,32.08,32.19,192669.0,32.14,32.29,32.08,32.19,192669.0
2022-03-14 09:30:00,32.24,32.54,31.6,32.35,28125.0,32.24,32.54,31.6,32.35,28125.0
2022-03-14 10:00:00,32.37,32.6,32.34,32.54,17481.0,32.37,32.6,32.34,32.54,17481.0
2022-03-14 10:30:00,32.53,32.53,32.2,32.25,23405.0,32.53,32.53,32.2,32.25,23405.0
2022-03-14 11:00:00,32.24,32.35,32.21,32.34,34058.0,32.24,32.35,32.21,32.34,34058.0
2022-03-14 11:30:00,32.32,32.37,32.21,32.33,14810.0,32.32,32.37,32.21,32.33,14810.0
2022-03-14 12:00:00,32.29,32.35,32.2,32.25,33004.0,32.29,32.35,32.2,32.25,33004.0
2022-03-14 12:30:00,32.24,32.32,32.2,32.25,62669.0,32.24,32.32,32.2,32.25,62669.0
2022-03-14 13:00:00,32.26,32.29,32.03,32.09,57702.0,32.26,32.29,32.03,32.09,57702.0
2022-03-14 13:30:00,32.11,32.3,32.04,32.25,30185.0,32.11,32.3,32.04,32.25,30185.0
2022-03-14 14:00:00,32.24,32.53,32.24,32.31,42661.0,32.24,32.53,32.24,32.31,42661.0
2022-03-14 14:30:00,32.35,32.46,32.14,32.37,71261.0,32.35,32.46,32.14,32.37,71261.0
2022-03-14 15:00:00,32.38,32.55,32.31,32.37,46802.0,32.38,32.55,32.31,32.37,46802.0
2022-03-14 15:30:00,32.37,32.74,32.27,32.69,165801.0,32.37,32.74,32.27,32.69,165801.0
2022-03-15 09:30:00,32.7,33.25,32.58,32.67,49976.0,32.7,33.25,32.58,32.67,49976.0
2022-03-15 10:00:00,32.61,32.76,32.32,32.67,27410.0,32.61,32.76,32.32,32.67,27410.0
2022-03-15 10:30:00,32.77,33.09,32.64,32.65,49601.0,32.77,33.09,32.64,32.65,49601.0
2022-03-15 11:00:00,32.63,32.78,32.6,32.73,17825.0,32.63,32.78,32.6,32.73,17825.0
2022-03-15 11:30:00,32.73,32.75,32.47,32.52,23082.0,32.73,32.75,32.47,32.52,23082.0
2022-03-15 12:00:00,32.51,32.72,32.43,32.55,18296.0,32.51,32.72,32.43,32.55,18296.0
2022-03-15 12:30:00,32.55,32.7,32.41,32.48,31744.0,32.55,32.7,32.41,32.48,31744.0
2022-03-15 13:00:00,32.47,32.57,32.25,32.26,12296.0,32.47,32.57,32.25,32.26,12296.0
2022-03-15 13:30:00,32.23,32.39,32.18,32.39,16485.0,32.23,32.39,32.18,32.39,16485.0
2022-03-15 14:00:00,32.38,32.45,32.27,32.3,34719.0,32.38,32.45,32.27,32.3,34719.0
2022-03-15 14:30:00,32.28,32.58,32.28,32.58,18210.0,32.28,32.58,32.28,32.58,18210.0
2022-03-15 15:00:00,32.55,32.65,32.52,32.61,22866.0,32.55,32.65,32.52,32.61,22866.0
2022-03-15 15:30:00,32.6,32.72,32.51,32.71,100893.0,32.6,32.72,32.51,32.71,100893.0
2022-03-16 09:30:00,31.75,33.21,31.75,33.17,36332.0,31.75,33.21,31.75,33.17,36332.0
2022-03-16 10:00:00,33.2,33.51,33.2,33.46,32305.0,33.2,33.51,33.2,33.46,32305.0
2022-03-16 10:30:00,33.49,33.73,33.48,33.51,27400.0,33.49,33.73,33.48,33.51,27400.0
2022-03-16 11:00:00,33.51,33.66,33.43,33.51,21165.0,33.51,33.66,33.43,33.51,21165.0
2022-03-16 11:30:00,33.52,33.56,33.31,33.45,17130.0,33.52,33.56,33.31,33.45,17130.0
2022-03-16 12:00:00,33.47,33.61,33.37,33.37,14819.0,33.47,33.61,33.37,33.37,14819.0
2022-03-16 12:30:00,33.39,33.41,33.08,33.26,12484.0,33.39,33.41,33.08,33.26,12484.0
2022-03-16 13:00:00,33.28,33.3,32.98,33.1,13417.0,33.28,33.3,32.98,33.1,13417.0
2022-03-16 13:30:00,33.12,33.32,33.09,33.28,12132.0,33.12,33.32,33.09,33.28,12132.0
2022-03-16 14:00:00,33.25,33.27,32.8,32.81,22294.0,33.25,33.27,32.8,32.81,22294.0
2022-03-16 14:30:00,32.8,33.18,32.64,33.16,31177.0,32.8,33.18,32.64,33.16,31177.0
2022-03-16 15:00:00,33.16,33.58,33.07,33.48,35163.0,33.16,33.58,33.07,33.48,35163.0
2022-03-16 15:30:00,33.46,33.99,33.39,33.98,187121.0,33.46,33.99,33.39,33.98,187121.0
2022-03-17 09:30:00,33.99,34.34,33.57,34.23,22864.0,33.99,34.34,33.57,34.23,22864.0
2022-03-17 10:00:00,34.2,34.5,34.01,34.5,65553.0,34.2,34.5,34.01,34.5,65553.0
2022-03-17 10:30:00,34.48,34.48,33.99,34.0,19256.0,34.48,34.48,33.99,34.0,19256.0
2022-03-17 11:00:00,33.9,34.23,33.9,34.14,8726.0,33.9,34.23,33.9,34.14,8726.0
2022-03-17 11:30:00,34.18,34.32,34.11,34.27,14177.0,34.18,34.32,34.11,34.27,14177.0
2022-03-17 12:00:00,34.28,34.39,34.27,34.29,9746.0,34.28,34.39,34.27,34.29,9746.0
2022-03-17 12:30:00,34.3,34.44,34.23,34.44,11312.0,34.3,34.44,34.23,34.44,11312.0
2022-03-17 13:00:00,34.41,34.55,34.34,34.53,15515.0,34.41,34.55,34.34,34.53,15515.0
2022-03-17 13:30:00,34.55,34.68,34.47,34.6,18585.0,34.55,34.68,34.47,34.6,18585.0
2022-03-17 14:00:00,34.6,34.69,34.52,34.55,13814.0,34.6,34.69,34.52,34.55,13814.0
2022-03-17 14:30:00,34.54,34.77,34.53,34.74,19464.0,34.54,34.77,34.53,34.74,19464.0
2022-03-17 15:00:00,34.73,34.82,34.56,34.82,34238.0,34.73,34.82,34.56,34.82,34238.0
2022-03-17 15:30:00,34.8,34.8,34.59,34.78,147592.0,34.8,34.8,34.59,34.78,147592.0
2022-03-18 09:30:00,34.58,35.54,34.21,35.49,90113.0,34.58,35.54,34.21,35.49,90113.0
2022-03-18 10:00:00,35.51,35.84,35.48,35.52,60076.0,35.51,35.84,35.48,35.52,60076.0
2022-03-18 10:30:00,35.5,35.56,35.21,35.47,46310.0,35.5,35.56,35.21,35.47,46310.0
2022-03-18 11:00:00,35.45,35.68,35.43,35.56,26239.0,35.45,35.68,35.43,35.56,26239.0
2022-03-18 11:30:00,35.58,35.61,35.18,35.18,28333.0,35.58,35.61,35.18,35.18,28333.0
2022-03-18 12:00:00,35.22,35.43,35.21,35.32,19025.0,35.22,35.43,35.21,35.32,19025.0
2022-03-18 12:30:00,35.34,35.57,35.29,35.51,27480.0,35.34,35.57,35.29,35.51,27480.0
2022-03-18 13:00:00,35.51,35.55,35.35,35.53,19691.0,35.51,35.55,35.35,35.53,19691.0
2022-03-18 13:30:00,35.52,35.62,35.38,35.45,23297.0,35.52,35.62,35.38,35.45,23297.0
2022-03-18 14:00:00,35.45,35.46,35.08,35.08,22179.0,35.45,35.46,35.08,35.08,22179.0
2022-03-18 14:30:00,35.07,35.26,34.98,35.26,23252.0,35.07,35.26,34.98,35.26,23252.0
2022-03-18 15:00:00,35.25,35.33,35.07,35.26,40436.0,35.25,35.33,35.07,35.26,40436.0
2022-03-18 15:30:00,35.27,35.5,35.18,35.28,309338.0,35.27,35.5,35.18,35.28,309338.0
2022-03-21 09:30:00,35.25,35.26,34.74,35.0,24065.0,35.25,35.26,34.74,35.0,24065.0
2022-03-21 10:00:00,34.93,35.14,34.8,34.84,23941.0,34.93,35.14,34.8,34.84,23941.0
2022-03-21 10:30:00,34.8,35.3,34.78,35.3,20456.0,34.8,35.3,34.78,35.3,20456.0
2022-03-21 11:00:00,35.29,35.38,35.19,35.19,10745.0,35.29,35.38,35.19,35.19,10745.0
2022-03-21 11:30:00,35.15,35.24,35.1,35.2,20804.0,35.15,35.24,35.1,35.2,20804.0
2022-03-21 12:00:00,35.19,35.23,35.06,35.1,11162.0,35.19,35.23,35.06,35.1,11162.0
2022-03-21 12:30:00,35.09,35.09,34.73,34.73,19261.0,35.09,35.09,34.73,34.73,19261.0
2022-03-21 13:00:00,34.68,34.7,34.48,34.53,7952.0,34.68,34.7,34.48,34.53,7952.0
2022-03-21 13:30:00,34.53,34.78,34.5,34.78,27888.0,34.53,34.78,34.5,34.78,27888.0
2022-03-21 14:00:00,34.81,34.86,34.67,34.86,10548.0,34.81,34.86,34.67,34.86,10548.0
2022-03-21 14:30:00,34.85,34.86,34.56,34.56,23236.0,34.85,34.86,34.56,34.56,23236.0
2022-03-21 15:00:00,34.58,34.82,34.56,34.82,29932.0,34.58,34.82,34.56,34.82,29932.0
2022-03-21 15:30:00,34.81,34.97,34.77,34.95,121122.0,34.81,34.97,34.77,34.95,121122.0
2022-03-22 09:30:00,34.93,35.71,34.88,35.7,33949.0,34.93,35.71,34.88,35.7,33949.0
2022-03-22 10:00:00,35.71,35.79,35.49,35.71,24897.0,35.71,35.79,35.49,35.71,24897.0
2022-03-22 10:30:00,35.75,35.76,35.5,35.54,22677.0,35.75,35.76,35.5,35.54,22677.0
2022-03-22 11:00:00,35.54,35.7,35.49,35.6,12731.0,35.54,35.7,35.49,35.6,12731.0
2022-03-22 11:30:00,35.62,35.84,35.53,35.71,43546.0,35.62,35.84,35.53,35.71,43546.0
2022-03-22 12:00:00,35.73,35.81,35.57,35.58,18855.0,35.73,35.81,35.57,35.58,18855.0
2022-03-22 12:30:00,35.59,35.85,35.56,35.71,11885.0,35.59,35.85,35.56,35.71,11885.0
2022-03-22 13:00:00,35.74,35.91,35.7,35.83,13023.0,35.74,35.91,35.7,35.83,13023.0
2022-03-22 13:30:00,35.84,36.09,35.79,36.04,35353.0,35.84,36.09,35.79,36.04,35353.0
2022-03-22 14:00:00,36.05,36.08,35.88,36.06,25451.0,36.05,36.08,35.88,36.06,25451.0
2022-03-22 14:30:00,36.07,36.23,36.06,36.22,19095.0,36.07,36.23,36.06,36.22,19095.0
2022-03-22 15:00:00,36.21,36.26,36.07,36.18,40460.0,36.21,36.26,36.07,36.18,40460.0
2022-03-22 15:30:00,36.18,36.36,36.12,36.29,113394.0,36.18,36.36,36.12,36.29,113394.0
2022-03-23 09:30:00,36.22,36.32,35.89,36.24,31158.0,36.22,36.32,35.89,36.24,31158.0
2022-03-23 10:00:00,36.16,36.76,36.16,36.45,64191.0,36.16,36.76,36.16,36.45,64191.0
2022-03-23 10:30:00,36.47,36.69,36.37,36.56,24421.0,36.47,36.69,36.37,36.56,24421.0
2022-03-23 11:00:00,36.55,36.65,36.5,36.58,13056.0,36.55,36.65,36.5,36.58,13056.0
2022-03-23 11:30:00,36.55,36.65,36.5,36.58,22194.0,36.55,36.65,36.5,36.58,22194.0
2022-03-23 12:00:00,36.64,36.82,36.51,36.56,54016.0,36.64,36.82,36.51,36.56,54016.0
2022-03-23 12:30:00,36.55,36.61,36.38,36.57,23572.0,36.55,36.61,36.38,36.57,23572.0
2022-03-23 13:00:00,36.56,36.58,36.2,36.22,22898.0,36.56,36.58,36.2,36.22,22898.0
2022-03-23 13:30:00,36.23,36.39,36.22,36.34,18658.0,36.23,36.39,36.22,36.34,18658.0
2022-03-23 14:00:00,36.26,36.26,36.05,36.08,18256.0,36.26,36.26,36.05,36.08,18256.0
2022-03-23 14:30:00,36.09,36.11,35.94,35.94,23167.0,36.09,36.11,35.94,35.94,23167.0
2022-03-23 15:00:00,35.91,35.97,35.8,35.88,15603.0,35.91,35.97,35.8,35.88,15603.0
2022-03-23 15:30:00,35.84,36.02,35.63,35.69,89243.0,35.84,36.02,35.63,35.69,89243.0
2022-03-24 09:30:00,35.84,36.0,35.41,35.87,18131.0,35.84,36.0,35.41,35.87,18131.0
2022-03-24 10:00:00,35.92,36.07,35.68,35.8,16113.0,35.92,36.07,35.68,35.8,16113.0
2022-03-24 10:30:00,35.79,36.1,35.78,36.1,16753.0,35.79,36.1,35.78,36.1,16753.0
2022-03-24 11:00:00,36.1,36.34,36.07,36.14,20546.0,36.1,36.34,36.07,36.14,20546.0
2022-03-24 11:30:00,36.14,36.23,36.06,36.16,7833.0,36.14,36.23,36.06,36.16,7833.0
2022-03-24 12:00:00,36.11,36.36,36.0,36.23,26210.0,36.11,36.36,36.0,36.23,26210.0
2022-03-24 12:30:00,36.21,36.48,36.15,36.41,19430.0,36.21,36.48,36.15,36.41,19430.0
2022-03-24 13:00:00,36.41,36.42,36.25,36.28,33703.0,36.41,36.42,36.25,36.28,33703.0
2022-03-24 13:30:00,36.28,36.36,36.26,36.34,12923.0,36.28,36.36,36.26,36.34,12923.0
2022-03-24 14:00:00,36.34,36.69,36.33,36.69,33660.0,36.34,36.69,36.33,36.69,33660.0
2022-03-24 14:30:00,36.68,36.71,36.54,36.57,15257.0,36.68,36.71,36.54,36.57,15257.0
2022-03-24 15:00:00,36.56,36.72,36.49,36.67,27491.0,36.56,36.72,36.49,36.67,27491.0
2022-03-24 15:30:00,36.67,36.99,36.49,36.92,159956.0,36.67,36.99,36.49,36.92,159956.0
2022-03-25 09:30:00,37.02,37.11,36.67,36.76,31859.0,37.02,37.11,36.67,36.76,31859.0
2022-03-25 10:00:00,36.73,37.08,36.73,37.02,13576.0,36.73,37.08,36.73,37.02,13576.0
2022-03-25 10:30:00,36.96,37.1,36.91,36.94,13468.0,36.96,37.1,36.91,36.94,13468.0
2022-03-25 11:00:00,36.93,36.93,36.56,36.6,13793.0,36.93,36.93,36.56,36.6,13793.0
2022-03-25 11:30:00,36.61,36.74,36.56,36.58,10522.0,36.61,36.74,36.56,36.58,10522.0
2022-03-25 12:00:00,36.55,36.7,36.46,36.7,15889.0,36.55,36.7,36.46,36.7,15889.0
2022-03-25 12:30:00,36.7,36.86,36.67,36.73,12887.0,36.7,36.86,36.67,36.73,12887.0
2022-03-25 13:00:00,36.75,36.82,36.57,36.6,20292.0,36.75,36.82,36.57,36.6,20292.0
2022-03-25 13:30:00,36.64,36.98,36.64,36.96,27588.0,36.64,36.98,36.64,36.96,27588.0
2022-03-25 14:00:00,36.98,37.03,36.88,36.88,20842.0,36.98,37.03,36.88,36.88,20842.0
2022-03-25 14:30:00,36.9,36.95,36.81,36.89,21989.0,36.9,36.95,36.81,36.89,21989.0
2022-03-25 15:00:00,36.9,36.91,36.57,36.66,38145.0,36.9,36.91,36.57,36.66,38145.0
2022-03-25 15:30:00,36.66,36.82,36.62,36.7,124579.0,36.66,36.82,36.62,36.7,124579.0
2022-03-28 09:30:00,36.28,36.97,36.24,36.65,25273.0,36.28,36.97,36.24,36.65,25273.0
2022-03-28 10:00:00,36.66,36.66,36.13,36.24,27188.0,36.66,36.66,36.13,36.24,27188.0
2022-03-28 10:30:00,36.29,36.41,35.89,36.01,32652.0,36.29,36.41,35.89,36.01,32652.0
2022-03-28 11:00:00,35.98,36.1,35.88,35.9,37823.0,35.98,36.1,35.88,35.9,37823.0
2022-03-28 11:30:00,35.9,36.0,35.67,35.69,22233.0,35.9,36.0,35.67,35.69,22233.0
2022-03-28 12:00:00,35.69,35.83,35.57,35.7,41273.0,35.69,35.83,35.57,35.7,41273.0
2022-03-28 12:30:00,35.77,35.88,35.69,35.74,13491.0,35.77,35.88,35.69,35.74,13491.0
2022-03-28 13:00:00,35.73,35.94,35.66,35.92,14359.0,35.73,35.94,35.66,35.92,14359.0
2022-03-28 13:30:00,35.92,36.04,35.74,35.84,17481.0,35.92,36.04,35.74,35.84,17481.0
2022-03-28 14:00:00,35.87,35.87,35.48,35.65,26718.0,35.87,35.87,35.48,35.65,26718.0
2022-03-28 14:30:00,35.63,35.91,35.63,35.87,26950.0,35.63,35.91,35.63,35.87,26950.0
2022-03-28 15:00:00,35.89,35.95,35.78,35.95,26254.0,35.89,35.95,35.78,35.95,26254.0
2022-03-28 15:30:00,35.93,35.96,35.73,35.88,136234.0,35.93,35.96,35.73,35.88,136234.0
2022-03-29 09:30:00,36.04,36.8,35.81,36.61,39370.0,36.04,36.8,35.81,36.61,39370.0
2022-03-29 10:00:00,36.55,36.75,36.38,36.74,35256.0,36.55,36.75,36.38,36.74,35256.0
2022-03-29 10:30:00,36.73,36.96,36.69,36.93,26516.0,36.73,36.96,36.69,36.93,26516.0
2022-03-29 11:00:00,36.89,37.03,36.81,36.84,23066.0,36.89,37.03,36.81,36.84,23066.0
2022-03-29 11:30:00,36.83,37.06,36.8,36.96,43079.0,36.83,37.06,36.8,36.96,43079.0
2022-03-29 12:00:00,36.96,37.01,36.86,36.87,16885.0,36.96,37.01,36.86,36.87,16885.0
2022-03-29 12:30:00,36.88,36.88,36.71,36.77,19079.0,36.88,36.88,36.71,36.77,19079.0
2022-03-29 13:00:00,36.76,36.76,36.57,36.72,31164.0,36.76,36.76,36.57,36.72,31164.0
2022-03-29 13:30:00,36.74,36.74,36.56,36.69,20167.0,36.74,36.74,36.56,36.69,20167.0
2022-03-29 14:00:00,36.71,36.74,36.53,36.68,15950.0,36.71,36.74,36.53,36.68,15950.0
2022-03-29 14:30:00,36.66,36.81,36.63,36.73,17849.0,36.66,36.81,36.63,36.73,17849.0
2022-03-29 15:00:00,36.71,36.79,36.62,36.76,27222.0,36.71,36.79,36.62,36.76,27222.0
2022-03-29 15:30:00,36.76,36.83,36.35,36.45,191405.0,36.76,36.83,36.35,36.45,191405.0
2022-03-30 09:30:00,36.39,36.55,36.2,36.48,15784.0,36.39,36.55,36.2,36.48,15784.0
2022-03-30 10:00:00,36.5,36.59,36.21,36.58,15723.0,36.5,36.59,36.21,36.58,15723.0
2022-03-30 10:30:00,36.61,36.61,36.31,36.32,21178.0,36.61,36.61,36.31,36.32,21178.0
2022-03-30 11:00:00,36.33,36.39,35.94,36.1,77108.0,36.33,36.39,35.94,36.1,77108.0
2022-03-30 11:30:00,36.15,36.25,35.94,35.96,20858.0,36.15,36.25,35.94,35.96,20858.0
2022-03-30 12:00:00,35.95,36.06,35.91,35.92,12653.0,35.95,36.06,35.91,35.92,12653.0
2022-03-30 12:30:00,35.93,36.1,35.84,36.01,14330.0,35.93,36.1,35.84,36.01,14330.0
2022-03-30 13:00:00,36.01,36.03,35.78,35.79,13482.0,36.01,36.03,35.78,35.79,13482.0
2022-03-30 13:30:00,35.82,35.92,35.77,35.87,15015.0,35.82,35.92,35.77,35.87,15015.0
2022-03-30 14:00:00,35.87,35.88,35.66,35.68,20466.0,35.87,35.88,35.66,35.68,20466.0
2022-03-30 14:30:00,35.68,35.81,35.57,35.63,22456.0,35.68,35.81,35.57,35.63,22456.0
2022-03-30 15:00:00,35.62,35.64,35.36,35.48,23637.0,35.62,35.64,35.36,35.48,23637.0
2022-03-30 15:30:00,35.48,35.7,35.45,35.66,130854.0,35.48,35.7,35.45,35.66,130854.0
2022-03-31 09:30:00,36.31,37.15,36.22,36.93,91662.0,36.31,37.15,36.22,36.93,91662.0
2022-03-31 10:00:00,36.93,37.0,36.49,36.55,39108.0,36.93,37.0,36.49,36.55,39108.0
2022-03-31 10:30:00,36.57,36.64,36.42,36.56,43234.0,36.57,36.64,36.42,36.56,43234.0
2022-03-31 11:00:00,36.57,36.8,36.38,36.67,35502.0,36.57,36.8,36.38,36.67,35502.0
2022-03-31 11:30:00,36.66,36.67,36.33,36.66,62977.0,36.66,36.67,36.33,36.66,62977.0
2022-03-31 12:00:00,36.64,36.71,36.31,36.33,33234.0,36.64,36.71,36.31,36.33,33234.0
2022-03-31 12:30:00,36.34,36.37,36.1,36.33,53236.0,36.34,36.37,36.1,36.33,53236.0
2022-03-31 13:00:00,36.33,36.64,36.3,36.63,115003.0,36.33,36.64,36.3,36.63,115003.0
2022-03-31 13:30:00,36.63,36.79,36.53,36.55,124549.0,36.63,36.79,36.53,36.55,124549.0
2022-03-31 14:00:00,36.53,36.82,36.5,36.75,93058.0,36.53,36.82,36.5,36.75,93058.0
2022-03-31 14:30:00,36.73,36.93,36.72,36.89,54791.0,36.73,36.93,36.72,36.89,54791.0
2022-03-31 15:00:00,36.91,36.97,36.87,36.95,39421.0,36.91,36.97,36.87,36.95,39421.0
2022-03-31 15:30:00,36.93,37.05,36.79,37.05,251333.0,36.93,37.05,36.79,37.05,251333.0
2022-04-01 09:30:00,36.81,37.66,36.81,37.63,77361.0,36.81,37.66,36.81,37.63,77361.0
2022-04-01 10:00:00,37.57,37.71,37.44,37.63,43243.0,37.57,37.71,37.44,37.63,43243.0
2022-04-01 10:30:00,37.64,38.19,37.63,38.15,68735.0,37.64,38.19,37.63,38.15,68735.0
2022-04-01 11:00:00,38.19,38.28,37.85,37.95,51505.0,38.19,38.28,37.85,37.95,51505.0
2022-04-01 11:30:00,37.98,37.98,37.62,37.74,32207.0,37.98,37.98,37.62,37.74,32207.0
2022-04-01 12:00:00,37.7,37.81,37.65,37.81,32570.0,37.7,37.81,37.65,37.81,32570.0
2022-04-01 12:30:00,37.79,37.93,37.7,37.92,23919.0,37.79,37.93,37.7,37.92,23919.0
2022-04-01 13:00:00,37.9,38.1,37.88,38.05,35354.0,37.9,38.1,37.88,38.05,35354.0
2022-04-01 13:30:00,38.04,38.38,37.99,38.33,32478.0,38.04,38.38,37.99,38.33,32478.0
2022-04-01 14:00:00,38.32,38.52,38.27,38.45,34238.0,38.32,38.52,38.27,38.45,34238.0
2022-04-01 14:30:00,38.47,38.63,38.37,38.59,31615.0,38.47,38.63,38.37,38.59,31615.0
2022-04-01 15:00:00,38.62,38.72,38.54,38.65,64132.0,38.62,38.72,38.54,38.65,64132.0
2022-04-01 15:30:00,38.64,38.93,38.62,38.86,147497.0,38.64,38.93,38.62,38.86,147497.0
2022-04-04 09:30:00,38.99,39.1,37.86,37.95,141731.0,38.99,39.1,37.86,37.95,141731.0
2022-04-04 10:00:00,37.89,38.12,37.84,38.03,36886.0,37.89,38.12,37.84,38.03,36886.0
2022-04-04 10:30:00,38.04,38.42,37.98,38.14,43135.0,38.04,38.42,37.98,38.14,43135.0
2022-04-04 11:00:00,38.14,38.56,38.14,38.52,26426.0,38.14,38.56,38.14,38.52,26426.0
2022-04-04 11:30:00,38.6,38.62,38.45,38.54,21814.0,38.6,38.62,38.45,38.54,21814.0
2022-04-04 12:00:00,38.56,38.68,38.56,38.64,21951.0,38.56,38.68,38.56,38.64,21951.0
2022-04-04 12:30:00,38.65,38.67,38.56,38.62,14268.0,38.65,38.67,38.56,38.62,14268.0
2022-04-04 13:00:00,38.62,38.82,38.56,38.72,20583.0,38.62,38.82,38.56,38.72,20583.0
2022-04-04 13:30:00,38.73,38.89,38.66,38.85,56528.0,38.73,38.89,38.66,38.85,56528.0
2022-04-04 14:00:00,38.84,39.05,38.68,38.7,130679.0,38.84,39.05,38.68,38.7,130679.0
2022-04-04 14:30:00,38.7,38.8,38.65,38.71,45805.0,38.7,38.8,38.65,38.71,45805.0
2022-04-04 15:00:00,38.72,38.84,38.67,38.81,72873.0,38.72,38.84,38.67,38.81,72873.0
2022-04-04 15:30:00,38.81,38.87,38.68,38.75,147757.0,38.81,38.87,38.68,38.75,147757.0
2022-04-05 09:30:00,38.58,39.1,38.37,38.81,47947.0,38.58,39.1,38.37,38.81,47947.0
2022-04-05 10:00:00,38.77,39.0,38.57,38.72,22815.0,38.77,39.0,38.57,38.72,22815.0
2022-04-05 10:30:00,38.69,38.99,38.62,38.86,24160.0,38.69,38.99,38.62,38.86,24160.0
2022-04-05 11:00:00,38.85,38.85,38.6,38.76,35487.0,38.85,38.85,38.6,38.76,35487.0
2022-04-05 11:30:00,38.76,38.85,38.71,38.79,16139.0,38.76,38.85,38.71,38.79,16139.0
2022-04-05 12:00:00,38.83,38.85,38.74,38.78,19166.0,38.83,38.85,38.74,38.78,19166.0
2022-04-05 12:30:00,38.78,38.79,38.63,38.7,28050.0,38.78,38.79,38.63,38.7,28050.0
2022-04-05 13:00:00,38.71,38.98,38.71,38.95,24655.0,38.71,38.98,38.71,38.95,24655.0
2022-04-05 13:30:00,38.95,38.97,38.82,38.87,25148.0,38.95,38.97,38.82,38.87,25148.0
2022-04-05 14:00:00,38.89,38.94,38.8,38.8,14527.0,38.89,38.94,38.8,38.8,14527.0
2022-04-05 14:30:00,38.77,38.79,38.64,38.69,38929.0,38.77,38.79,38.64,38.69,38929.0
2022-04-05 15:00:00,38.68,38.76,38.57,38.69,74509.0,38.68,38.76,38.57,38.69,74509.0
2022-04-05 15:30:00,38.69,38.73,38.23,38.27,177961.0,38.69,38.73,38.23,38.27,177961.0
2022-04-06 09:30:00,37.65,38.27,37.3,38.25,52714.0,37.65,38.27,37.3,38.25,52714.0
2022-04-06 10:00:00,38.23,38.41,38.13,38.23,19792.0,38.23,38.41,38.13,38.23,19792.0
2022-04-06 10:30:00,38.23,38.47,37.96,38.22,60144.0,38.23,38.47,37.96,38.22,60144.0
2022-04-06 11:00:00,38.19,38.32,37.81,38.31,124631.0,38.19,38.32,37.81,38.31,124631.0
2022-04-06 11:30:00,38.35,38.54,38.22,38.5,28979.0,38.35,38.54,38.22,38.5,28979.0
2022-04-06 12:00:00,38.5,38.72,38.47,38.64,28987.0,38.5,38.72,38.47,38.64,28987.0
2022-04-06 12:30:00,38.62,38.92,38.62,38.9,25648.0,38.62,38.92,38.62,38.9,25648.0
2022-04-06 13:00:00,38.89,38.98,38.77,38.96,32479.0,38.89,38.98,38.77,38.96,32479.0
2022-04-06 13:30:00,38.96,39.25,38.86,39.09,70367.0,38.96,39.25,38.86,39.09,70367.0
2022-04-06 14:00:00,39.12,39.35,38.5,38.8,55161.0,39.12,39.35,38.5,38.8,55161.0
2022-04-06 14:30:00,38.84,39.09,38.77,39.01,42280.0,38.84,39.09,38.77,39.01,42280.0
2022-04-06 15:00:00,39.0,39.21,38.72,38.77,47923.0,39.0,39.21,38.72,38.77,47923.0
2022-04-06 15:30:00,38.75,39.06,38.72,38.74,87401.0,38.75,39.06,38.72,38.74,87401.0
2022-04-07 09:30:00,38.87,39.37,38.82,39.34,38968.0,38.87,39.37,38.82,39.34,38968.0
2022-04-07 10:00:00,39.41,39.48,39.21,39.43,38857.0,39.41,39.48,39.21,39.43,38857.0
2022-04-07 10:30:00,39.46,39.57,39.1,39.19,46639.0,39.46,39.57,39.1,39.19,46639.0
2022-04-07 11:00:00,39.22,39.32,38.98,38.98,40156.0,39.22,39.32,38.98,38.98,40156.0
2022-04-07 11:30:00,39.02,39.09,38.9,38.95,27639.0,39.02,39.09,38.9,38.95,27639.0
2022-04-07 12:00:00,38.95,38.96,38.82,38.87,16731.0,38.95,38.96,38.82,38.87,16731.0
2022-04-07 12:30:00,38.84,38.87,38.72,38.78,15138.0,38.84,38.87,38.72,38.78,15138.0
2022-04-07 13:00:00,38.79,39.19,38.79,39.16,22629.0,38.79,39.19,38.79,39.16,22629.0
2022-04-07 13:30:00,39.16,39.26,39.02,39.14,20554.0,39.16,39.26,39.02,39.14,20554.0
2022-04-07 14:00:00,39.13,39.26,39.04,39.12,29923.0,39.13,39.26,39.04,39.12,29923.0
2022-04-07 14:30:00,39.12,39.38,39.04,39.33,12357.0,39.12,39.38,39.04,39.33,12357.0
2022-04-07 15:00:00,39.3,39.4,39.3,39.38,21579.0,39.3,39.4,39.3,39.38,21579.0
2022-04-07 15:30:00,39.41,39.43,39.24,39.36,117221.0,39.41,39.43,39.24,39.36,117221.0
2022-04-08 09:30:00,39.52,39.75,39.2,39.32,49042.0,39.52,39.75,39.2,39.32,49042.0
2022-04-08 10:00:00,39.26,39.59,39.2,39.59,71433.0,39.26,39.59,39.2,39.59,71433.0
2022-04-08 10:30:00,39.58,39.78,39.47,39.76,39360.0,39.58,39.78,39.47,39.76,39360.0
2022-04-08 11:00:00,39.74,40.0,39.67,39.8,68581.0,39.74,40.0,39.67,39.8,68581.0
2022-04-08 11:30:00,39.77,40.0,39.73,39.89,44818.0,39.77,40.0,39.73,39.89,44818.0
2022-04-08 12:00:00,39.94,40.61,39.88,40.61,72856.0,39.94,40.61,39.88,40.61,72856.0
2022-04-08 12:30:00,40.58,40.79,40.44,40.72,57736.0,40.58,40.79,40.44,40.72,57736.0
2022-04-08 13:00:00,40.73,40.89,40.57,40.74,94864.0,40.73,40.89,40.57,40.74,94864.0
2022-04-08 13:30:00,40.77,41.09,40.74,40.84,66185.0,40.77,41.09,40.74,40.84,66185.0
2022-04-08 14:00:00,40.83,40.87,40.03,40.11,64220.0,40.83,40.87,40.03,40.11,64220.0
2022-04-08 14:30:00,40.09,40.31,39.91,40.1,58553.0,40.09,40.31,39.91,40.1,58553.0
2022-04-08 15:00:00,40.0,40.14,39.87,40.11,70572.0,40.0,40.14,39.87,40.11,70572.0
2022-04-08 15:30:00,40.12,40.25,39.92,40.18,247759.0,40.12,40.25,39.92,40.18,247759.0
2022-04-11 09:30:00,39.81,40.26,39.6,40.15,88415.0,39.81,40.26,39.6,40.15,88415.0
2022-04-11 10:00:00,40.14,40.24,39.97,40.1,53433.0,40.14,40.24,39.97,40.1,53433.0
2022-04-11 10:30:00,40.09,40.11,39.49,39.79,57037.0,40.09,40.11,39.49,39.79,57037.0
2022-04-11 11:00:00,39.84,40.17,39.79,39.98,38844.0,39.84,40.17,39.79,39.98,38844.0
2022-04-11 11:30:00,40.01,40.09,39.87,39.97,21492.0,40.01,40.09,39.87,39.97,21492.0
2022-04-11 12:00:00,39.94,39.96,39.81,39.82,19228.0,39.94,39.96,39.81,39.82,19228.0
2022-04-11 12:30:00,39.79,40.0,39.79,39.98,28022.0,39.79,40.0,39.79,39.98,28022.0
2022-04-11 13:00:00,40.0,40.11,39.96,40.04,21363.0,40.0,40.11,39.96,40.04,21363.0
2022-04-11 13:30:00,40.07,40.29,39.97,40.05,34191.0,40.07,40.29,39.97,40.05,34191.0
2022-04-11 14:00:00,40.04,40.06,39.83,39.9,65760.0,40.04,40.06,39.83,39.9,65760.0
2022-04-11 14:30:00,39.9,40.09,39.85,40.08,24720.0,39.9,40.09,39.85,40.08,24720.0
2022-04-11 15:00:00,40.1,40.12,39.8,39.86,35491.0,40.1,40.12,39.8,39.86,35491.0
2022-04-11 15:30:00,39.86,39.88,39.46,39.62,191812.0,39.86,39.88,39.46,39.62,191812.0
2022-04-12 09:30:00,40.16,40.4,39.85,40.19,39382.0,40.16,40.4,39.85,40.19,39382.0
2022-04-12 10:00:00,40.19,40.38,39.79,39.88,49472.0,40.19,40.38,39.79,39.88,49472.0
2022-04-12 10:30:00,39.84,39.88,39.64,39.76,23103.0,39.84,39.88,39.64,39.76,23103.0
2022-04-12 11:00:00,39.75,39.93,39.65,39.88,21975.0,39.75,39.93,39.65,39.88,21975.0
2022-04-12 11:30:00,39.88,39.91,39.62,39.62,13865.0,39.88,39.91,39.62,39.62,13865.0
2022-04-12 12:00:00,39.59,39.7,39.4,39.47,31665.0,39.59,39.7,39.4,39.47,31665.0
2022-04-12 12:30:00,39.55,39.68,39.5,39.67,19258.0,39.55,39.68,39.5,39.67,19258.0
2022-04-12 13:00:00,39.69,39.87,39.59,39.82,38770.0,39.69,39.87,39.59,39.82,38770.0
2022-04-12 13:30:00,39.83,39.92,39.55,39.57,44189.0,39.83,39.92,39.55,39.57,44189.0
2022-04-12 14:00:00,39.55,39.73,39.55,39.69,32320.0,39.55,39.73,39.55,39.69,32320.0
2022-04-12 14:30:00,39.69,39.73,39.45,39.48,34983.0,39.69,39.73,39.45,39.48,34983.0
2022-04-12 15:00:00,39.46,39.62,39.36,39.53,52826.0,39.46,39.62,39.36,39.53,52826.0
2022-04-12 15:30:00,39.53,39.83,39.5,39.67,198401.0,39.53,39.83,39.5,39.67,198401.0
2022-04-13 09:30:00,39.59,39.86,39.19,39.63,50878.0,39.59,39.86,39.19,39.63,50878.0
2022-04-13 10:00:00,39.63,39.74,39.39,39.53,29580.0,39.63,39.74,39.39,39.53,29580.0
2022-04-13 10:30:00,39.48,39.57,39.36,39.36,18672.0,39.48,39.57,39.36,39.36,18672.0
2022-04-13 11:00:00,39.37,39.55,39.33,39.5,30664.0,39.37,39.55,39.33,39.5,30664.0
2022-04-13 11:30:00,39.52,39.59,39.41,39.53,18839.0,39.52,39.59,39.41,39.53,18839.0
2022-04-13 12:00:00,39.52,39.72,39.46,39.72,51163.0,39.52,39.72,39.46,39.72,51163.0
2022-04-13 12:30:00,39.72,40.15,39.72,40.14,25336.0,39.72,40.15,39.72,40.14,25336.0
2022-04-13 13:00:00,40.13,40.35,40.08,40.31,20231.0,40.13,40.35,40.08,40.31,20231.0
2022-04-13 13:30:00,40.3,40.58,40.25,40.58,41700.0,40.3,40.58,40.25,40.58,41700.0
2022-04-13 14:00:00,40.57,40.77,40.47,40.7,63658.0,40.57,40.77,40.47,40.7,63658.0
2022-04-13 14:30:00,40.69,40.7,40.45,40.56,50767.0,40.69,40.7,40.45,40.56,50767.0
2022-04-13 15:00:00,40.58,40.82,40.56,40.81,39423.0,40.58,40.82,40.56,40.81,39423.0
2022-04-13 15:30:00,40.82,40.84,40.47,40.65,175802.0,40.82,40.84,40.47,40.65,175802.0
2022-04-14 09:30:00,40.66,41.29,40.64,41.21,51599.0,40.66,41.29,40.64,41.21,51599.0
2022-04-14 10:00:00,41.21,41.45,41.19,41.3,72987.0,41.21,41.45,41.19,41.3,72987.0
2022-04-14 10:30:00,41.29,41.31,41.03,41.17,57140.0,41.29,41.31,41.03,41.17,57140.0
2022-04-14 11:00:00,41.16,41.2,40.79,40.88,29483.0,41.16,41.2,40.79,40.88,29483.0
2022-04-14 11:30:00,40.85,40.96,40.7,40.7,29893.0,40.85,40.96,40.7,40.7,29893.0
2022-04-14 12:00:00,40.69,40.87,40.65,40.68,33013.0,40.69,40.87,40.65,40.68,33013.0
2022-04-14 12:30:00,40.69,40.94,40.65,40.89,27024.0,40.69,40.94,40.65,40.89,27024.0
2022-04-14 13:00:00,40.93,40.93,40.8,40.83,24141.0,40.93,40.93,40.8,40.83,24141.0
2022-04-14 13:30:00,40.85,41.06,40.84,41.06,17038.0,40.85,41.06,40.84,41.06,17038.0
2022-04-14 14:00:00,41.06,41.18,40.98,41.0,30776.0,41.06,41.18,40.98,41.0,30776.0
2022-04-14 14:30:00,41.0,41.04,40.89,40.96,48881.0,41.0,41.04,40.89,40.96,48881.0
2022-04-14 15:00:00,40.96,41.24,40.95,41.1,47822.0,40.96,41.24,40.95,41.1,47822.0
2022-04-14 15:30:00,41.11,41.19,40.93,40.97,194753.0,41.11,41.19,40.93,40.97,194753.0
2022-04-18 09:30:00,40.99,41.23,40.73,40.96,122450.0,40.99,41.23,40.73,40.96,122450.0
2022-04-18 10:00:00,40.95,41.25,40.86,41.0,60694.0,40.95,41.25,40.86,41.0,60694.0
2022-04-18 10:30:00,40.98,41.1,40.75,40.89,55493.0,40.98,41.1,40.75,40.89,55493.0
2022-04-18 11:00:00,40.88,41.0,40.78,40.83,32376.0,40.88,41.0,40.78,40.83,32376.0
2022-04-18 11:30:00,40.84,40.88,40.6,40.84,26102.0,40.84,40.88,40.6,40.84,26102.0
2022-04-18 12:00:00,40.85,40.93,40.67,40.82,35175.0,40.85,40.93,40.67,40.82,35175.0
2022-04-18 12:30:00,40.83,41.16,40.77,41.03,36723.0,40.83,41.16,40.77,41.03,36723.0
2022-04-18 13:00:00,41.03,41.51,41.01,41.51,44097.0,41.03,41.51,41.01,41.51,44097.0
2022-04-18 13:30:00,41.5,41.67,41.36,41.53,49685.0,41.5,41.67,41.36,41.53,49685.0
2022-04-18 14:00:00,41.53,41.6,41.29,41.45,27016.0,41.53,41.6,41.29,41.45,27016.0
2022-04-18 14:30:00,41.44,41.52,41.31,41.31,28573.0,41.44,41.52,41.31,41.31,28573.0
2022-04-18 15:00:00,41.33,41.36,41.06,41.09,26174.0,41.33,41.36,41.06,41.09,26174.0
2022-04-18 15:30:00,41.08,41.15,40.9,41.03,153838.0,41.08,41.15,40.9,41.03,153838.0
2022-04-19 09:30:00,41.03,41.41,40.81,41.35,36286.0,41.03,41.41,40.81,41.35,36286.0
2022-04-19 10:00:00,41.36,41.48,41.18,41.48,15849.0,41.36,41.48,41.18,41.48,15849.0
2022-04-19 10:30:00,41.43,41.48,41.07,41.16,22895.0,41.43,41.48,41.07,41.16,22895.0
2022-04-19 11:00:00,41.14,41.29,41.06,41.17,56954.0,41.14,41.29,41.06,41.17,56954.0
2022-04-19 11:30:00,41.16,41.32,41.15,41.27,18560.0,41.16,41.32,41.15,41.27,18560.0
2022-04-19 12:00:00,41.3,41.3,41.18,41.25,46907.0,41.3,41.3,41.18,41.25,46907.0
2022-04-19 12:30:00,41.23,41.33,41.12,41.15,18298.0,41.23,41.33,41.12,41.15,18298.0
2022-04-19 13:00:00,41.14,41.15,40.9,40.92,43202.0,41.14,41.15,40.9,40.92,43202.0
2022-04-19 13:30:00,40.92,41.13,40.92,41.07,22122.0,40.92,41.13,40.92,41.07,22122.0
2022-04-19 14:00:00,41.05,41.08,40.77,40.89,29000.0,41.05,41.08,40.77,40.89,29000.0
2022-04-19 14:30:00,40.87,40.89,40.69,40.72,35341.0,40.87,40.89,40.69,40.72,35341.0
2022-04-19 15:00:00,40.71,41.15,40.68,41.01,33303.0,40.71,41.15,40.68,41.01,33303.0
2022-04-19 15:30:00,41.01,41.15,40.92,40.98,89940.0,41.01,41.15,40.92,40.98,89940.0
2022-04-20 09:30:00,40.93,41.28,40.66,41.08,44386.0,40.93,41.28,40.66,41.08,44386.0
2022-04-20 10:00:00,41.16,41.42,41.16,41.27,62523.0,41.16,41.42,41.16,41.27,62523.0
2022-04-20 10:30:00,41.3,41.72,41.3,41.72,32911.0,41.3,41.72,41.3,41.72,32911.0
2022-04-20 11:00:00,41.67,41.98,41.67,41.98,35437.0,41.67,41.98,41.67,41.98,35437.0
2022-04-20 11:30:00,41.98,42.42,41.97,42.3,55417.0,41.98,42.42,41.97,42.3,55417.0
2022-04-20 12:00:00,42.29,42.35,41.9,42.11,28929.0,42.29,42.35,41.9,42.11,28929.0
2022-04-20 12:30:00,42.1,42.38,42.1,42.35,27608.0,42.1,42.38,42.1,42.35,27608.0
2022-04-20 13:00:00,42.37,42.62,42.37,42.54,42829.0,42.37,42.62,42.37,42.54,42829.0
2022-04-20 13:30:00,42.55,42.79,42.43,42.71,51027.0,42.55,42.79,42.43,42.71,51027.0
2022-04-20 14:00:00,42.71,42.78,42.57,42.78,36697.0,42.71,42.78,42.57,42.78,36697.0
2022-04-20 14:30:00,42.76,42.88,42.67,42.74,82458.0,42.76,42.88,42.67,42.74,82458.0
2022-04-20 15:00:00,42.74,42.84,42.66,42.7,56308.0,42.74,42.84,42.66,42.7,56308.0
2022-04-20 15:30:00,42.71,43.07,42.69,43.01,299585.0,42.71,43.07,42.69,43.01,299585.0
2022-04-21 09:30:00,43.54,44.42,43.23,44.02,191602.0,43.54,44.42,43.23,44.02,191602.0
2022-04-21 10:00:00,44.01,44.12,43.5,43.91,142438.0,44.01,44.12,43.5,43.91,142438.0
2022-04-21 10:30:00,43.92,44.19,43.81,43.97,296645.0,43.92,44.19,43.81,43.97,296645.0
2022-04-21 11:00:00,44.01,44.18,43.28,43.32,79634.0,44.01,44.18,43.28,43.32,79634.0
2022-04-21 11:30:00,43.35,43.65,43.01,43.09,86551.0,43.35,43.65,43.01,43.09,86551.0
2022-04-21 12:00:00,43.08,43.17,42.85,42.97,50809.0,43.08,43.17,42.85,42.97,50809.0
2022-04-21 12:30:00,42.97,42.97,42.54,42.84,37762.0,42.97,42.97,42.54,42.84,37762.0
2022-04-21 13:00:00,42.87,43.64,42.85,43.61,53968.0,42.87,43.64,42.85,43.61,53968.0
2022-04-21 13:30:00,43.57,43.69,43.3,43.32,36716.0,43.57,43.69,43.3,43.32,36716.0
2022-04-21 14:00:00,43.29,43.37,43.17,43.29,42181.0,43.29,43.37,43.17,43.29,42181.0
2022-04-21 14:30:00,43.28,43.59,43.03,43.16,87413.0,43.28,43.59,43.03,43.16,87413.0
2022-04-21 15:00:00,43.12,43.3,42.92,43.3,172357.0,43.12,43.3,42.92,43.3,172357.0
2022-04-21 15:30:00,43.29,43.33,42.91,43.02,226825.0,43.29,43.33,42.91,43.02,226825.0
2022-04-22 09:30:00,42.38,43.21,42.25,42.31,44917.0,42.38,43.21,42.25,42.31,44917.0
2022-04-22 10:00:00,42.33,42.54,41.84,41.85,59694.0,42.33,42.54,41.84,41.85,59694.0
2022-04-22 10:30:00,41.9,42.03,41.74,41.82,178132.0,41.9,42.03,41.74,41.82,178132.0
2022-04-22 11:00:00,41.85,41.91,41.63,41.77,97748.0,41.85,41.91,41.63,41.77,97748.0
2022-04-22 11:30:00,41.76,41.93,41.69,41.73,21591.0,41.76,41.93,41.69,41.73,21591.0
2022-04-22 12:00:00,41.75,41.87,41.49,41.83,63818.0,41.75,41.87,41.49,41.83,63818.0
2022-04-22 12:30:00,41.81,41.87,41.49,41.49,40167.0,41.81,41.87,41.49,41.49,40167.0
2022-04-22 13:00:00,41.51,41.65,41.46,41.65,28092.0,41.51,41.65,41.46,41.65,28092.0
2022-04-22 13:30:00,41.65,41.84,41.53,41.81,40276.0,41.65,41.84,41.53,41.81,40276.0
2022-04-22 14:00:00,41.8,42.25,41.77,42.16,25638.0,41.8,42.25,41.77,42.16,25638.0
2022-04-22 14:30:00,42.16,42.21,42.03,42.1,23033.0,42.16,42.21,42.03,42.1,23033.0
2022-04-22 15:00:00,42.11,42.34,42.03,42.22,31268.0,42.11,42.34,42.03,42.22,31268.0
2022-04-22 15:30:00,42.2,42.29,41.69,41.73,176171.0,42.2,42.29,41.69,41.73,176171.0
2022-04-25 09:30:00,41.41,41.45,40.7,40.82,67524.0,41.41,41.45,40.7,40.82,67524.0
2022-04-25 10:00:00,40.84,41.04,40.49,41.04,81891.0,40.84,41.04,40.49,41.04,81891.0
2022-04-25 10:30:00,41.16,41.64,41.16,41.42,30414.0,41.16,41.64,41.16,41.42,30414.0
2022-04-25 11:00:00,41.46,41.81,41.32,41.75,12433.0,41.46,41.81,41.32,41.75,12433.0
2022-04-25 11:30:00,41.69,41.69,41.44,41.63,8804.0,41.69,41.69,41.44,41.63,8804.0
2022-04-25 12:00:00,41.65,41.87,41.49,41.73,15831.0,41.65,41.87,41.49,41.73,15831.0
2022-04-25 12:30:00,41.73,41.96,41.69,41.81,14990.0,41.73,41.96,41.69,41.81,14990.0
2022-04-25 13:00:00,41.81,42.3,41.69,42.18,44277.0,41.81,42.3,41.69,42.18,44277.0
2022-04-25 13:30:00,42.14,42.26,42.09,42.11,20538.0,42.14,42.26,42.09,42.11,20538.0
2022-04-25 14:00:00,42.14,42.35,42.0,42.35,9472.0,42.14,42.35,42.0,42.35,9472.0
2022-04-25 14:30:00,42.35,42.38,42.1,42.19,23751.0,42.35,42.38,42.1,42.19,23751.0
2022-04-25 15:00:00,42.15,42.35,41.85,42.22,36666.0,42.15,42.35,41.85,42.22,36666.0
2022-04-25 15:30:00,42.26,42.36,42.03,42.36,126522.0,42.26,42.36,42.03,42.36,126522.0
2022-04-26 09:30:00,42.29,42.32,41.62,41.7,19260.0,42.29,42.32,41.62,41.7,19260.0
2022-04-26 10:00:00,41.69,41.76,41.22,41.5,28512.0,41.69,41.76,41.22,41.5,28512.0
2022-04-26 10:30:00,41.47,41.48,41.32,41.39,10251.0,41.47,41.48,41.32,41.39,10251.0
2022-04-26 11:00:00,41.34,41.36,41.11,41.13,22493.0,41.34,41.36,41.11,41.13,22493.0
2022-04-26 11:30:00,41.08,41.08,40.63,40.68,38229.0,41.08,41.08,40.63,40.68,38229.0
2022-04-26 12:00:00,40.66,41.0,40.57,40.9,37343.0,40.66,41.0,40.57,40.9,37343.0
2022-04-26 12:30:00,40.89,40.96,40.74,40.96,15987.0,40.89,40.96,40.74,40.96,15987.0
2022-04-26 13:00:00,40.87,40.87,40.56,40.58,16535.0,40.87,40.87,40.56,40.58,16535.0
2022-04-26 13:30:00,40.58,40.75,40.48,40.61,22654.0,40.58,40.75,40.48,40.61,22654.0
2022-04-26 14:00:00,40.61,40.71,40.52,40.58,18248.0,40.61,40.71,40.52,40.58,18248.0
2022-04-26 14:30:00,40.56,40.57,40.29,40.51,30960.0,40.56,40.57,40.29,40.51,30960.0
2022-04-26 15:00:00,40.52,40.55,40.21,40.22,46937.0,40.52,40.55,40.21,40.22,46937.0
2022-04-26 15:30:00,40.22,40.27,40.03,40.12,162069.0,40.22,40.27,40.03,40.12,162069.0
2022-04-27 09:30:00,40.31,40.79,40.07,40.69,45304.0,40.31,40.79,40.07,40.69,45304.0
2022-04-27 10:00:00,40.63,40.74,40.11,40.19,27514.0,40.63,40.74,40.11,40.19,27514.0
2022-04-27 10:30:00,40.09,40.55,40.09,40.42,30034.0,40.09,40.55,40.09,40.42,30034.0
2022-04-27 11:00:00,40.42,40.56,40.16,40.29,17988.0,40.42,40.56,40.16,40.29,17988.0
2022-04-27 11:30:00,40.3,40.37,40.05,40.17,18631.0,40.3,40.37,40.05,40.17,18631.0
2022-04-27 12:00:00,40.15,40.15,39.75,40.05,33706.0,40.15,40.15,39.75,40.05,33706.0
2022-04-27 12:30:00,40.13,40.42,40.1,40.34,14878.0,40.13,40.42,40.1,40.34,14878.0
2022-04-27 13:00:00,40.34,40.41,40.08,40.26,16570.0,40.34,40.41,40.08,40.26,16570.0
2022-04-27 13:30:00,40.26,40.37,40.09,40.37,15742.0,40.26,40.37,40.09,40.37,15742.0
2022-04-27 14:00:00,40.37,40.43,40.26,40.37,20528.0,40.37,40.43,40.26,40.37,20528.0
2022-04-27 14:30:00,40.37,40.54,40.27,40.36,32476.0,40.37,40.54,40.27,40.36,32476.0
2022-04-27 15:00:00,40.36,40.38,40.04,40.16,41916.0,40.36,40.38,40.04,40.16,41916.0
2022-04-27 15:30:00,40.12,40.13,39.72,39.88,141595.0,40.12,40.13,39.72,39.88,141595.0
2022-04-28 09:30:00,40.07,40.42,39.6,39.64,26781.0,40.07,40.42,39.6,39.64,26781.0
2022-04-28 10:00:00,39.64,39.64,39.27,39.34,30078.0,39.64,39.64,39.27,39.34,30078.0
2022-04-28 10:30:00,39.28,39.4,39.15,39.37,17113.0,39.28,39.4,39.15,39.37,17113.0
2022-04-28 11:00:00,39.37,39.43,39.22,39.22,22271.0,39.37,39.43,39.22,39.22,22271.0
2022-04-28 11:30:00,39.22,39.22,38.52,38.61,55574.0,39.22,39.22,38.52,38.61,55574.0
2022-04-28 12:00:00,38.64,39.0,38.59,39.0,22546.0,38.64,39.0,38.59,39.0,22546.0
2022-04-28 12:30:00,39.05,39.65,39.0,39.58,30218.0,39.05,39.65,39.0,39.58,30218.0
2022-04-28 13:00:00,39.64,39.86,39.52,39.81,28580.0,39.64,39.86,39.52,39.81,28580.0
2022-04-28 13:30:00,39.8,40.03,39.77,39.83,23278.0,39.8,40.03,39.77,39.83,23278.0
2022-04-28 14:00:00,39.83,39.87,39.69,39.72,18263.0,39.83,39.87,39.69,39.72,18263.0
2022-04-28 14:30:00,39.71,39.86,39.68,39.7,17660.0,39.71,39.86,39.68,39.7,17660.0
2022-04-28 15:00:00,39.7,39.79,39.56,39.67,36002.0,39.7,39.79,39.56,39.67,36002.0
2022-04-28 15:30:00,39.66,39.71,39.49,39.55,98321.0,39.66,39.71,39.49,39.55,98321.0
2022-04-29 09:30:00,38.34,38.81,37.33,38.04,225170.0,38.34,38.81,37.33,38.04,225170.0
2022-04-29 10:00:00,38.05,38.48,37.31,37.36,130580.0,38.05,38.48,37.31,37.36,130580.0
2022-04-29 10:30:00,37.34,37.49,37.02,37.47,164352.0,37.34,37.49,37.02,37.47,164352.0
2022-04-29 11:00:00,37.54,37.94,37.47,37.56,61856.0,37.54,37.94,37.47,37.56,61856.0
2022-04-29 11:30:00,37.56,37.97,37.54,37.78,41660.0,37.56,37.97,37.54,37.78,41660.0
2022-04-29 12:00:00,37.77,37.79,37.37,37.49,71054.0,37.77,37.79,37.37,37.49,71054.0
2022-04-29 12:30:00,37.51,37.51,37.03,37.06,35743.0,37.51,37.51,37.03,37.06,35743.0
2022-04-29 13:00:00,37.09,37.23,37.02,37.07,29045.0,37.09,37.23,37.02,37.07,29045.0
2022-04-29 13:30:00,37.07,37.15,36.77,36.83,59979.0,37.07,37.15,36.77,36.83,59979.0
2022-04-29 14:00:00,36.82,37.39,36.82,37.26,67237.0,36.82,37.39,36.82,37.26,67237.0
2022-04-29 14:30:00,37.25,37.25,36.96,36.99,21679.0,37.25,37.25,36.96,36.99,21679.0
2022-04-29 15:00:00,36.95,37.01,36.8,36.8,38242.0,36.95,37.01,36.8,36.8,38242.0
2022-04-29 15:30:00,36.8,36.99,36.58,36.77,173681.0,36.8,36.99,36.58,36.77,173681.0
2022-05-02 09:30:00,36.61,37.74,36.55,37.72,108476.0,36.61,37.74,36.55,37.72,108476.0
2022-05-02 10:00:00,37.69,37.92,37.32,37.85,76058.0,37.69,37.92,37.32,37.85,76058.0
2022-05-02 10:30:00,37.85,37.88,37.52,37.57,40463.0,37.85,37.88,37.52,37.57,40463.0
2022-05-02 11:00:00,37.59,37.73,37.37,37.57,53033.0,37.59,37.73,37.37,37.57,53033.0
2022-05-02 11:30:00,37.59,37.78,37.45,37.76,25162.0,37.59,37.78,37.45,37.76,25162.0
2022-05-02 12:00:00,37.76,37.88,37.56,37.75,16952.0,37.76,37.88,37.56,37.75,16952.0
2022-05-02 12:30:00,37.74,37.79,37.45,37.53,15549.0,37.74,37.79,37.45,37.53,15549.0
2022-05-02 13:00:00,37.55,37.55,37.29,37.47,40321.0,37.55,37.55,37.29,37.47,40321.0
2022-05-02 13:30:00,37.47,37.53,37.2,37.35,23679.0,37.47,37.53,37.2,37.35,23679.0
2022-05-02 14:00:00,37.32,37.46,37.07,37.23,21194.0,37.32,37.46,37.07,37.23,21194.0
2022-05-02 14:30:00,37.23,37.38,37.08,37.22,22696.0,37.23,37.38,37.08,37.22,22696.0
2022-05-02 15:00:00,37.24,37.78,37.23,37.78,39687.0,37.24,37.78,37.23,37.78,39687.0
2022-05-02 15:30:00,37.8,38.41,37.75,38.38,170959.0,37.8,38.41,37.75,38.38,170959.0
2022-05-03 09:30:00,38.27,38.73,38.12,38.55,37832.0,38.27,38.73,38.12,38.55,37832.0
2022-05-03 10:00:00,38.67,38.74,38.13,38.3,44500.0,38.67,38.74,38.13,38.3,44500.0
2022-05-03 10:30:00,38.3,38.33,37.79,38.11,19071.0,38.3,38.33,37.79,38.11,19071.0
2022-05-03 11:00:00,38.1,38.46,38.06,38.17,17704.0,38.1,38.46,38.06,38.17,17704.0
2022-05-03 11:30:00,38.18,38.29,38.06,38.24,13466.0,38.18,38.29,38.06,38.24,13466.0
2022-05-03 12:00:00,38.22,38.27,37.96,37.98,12663.0,38.22,38.27,37.96,37.98,12663.0
2022-05-03 12:30:00,37.94,38.23,37.93,38.04,12093.0,37.94,38.23,37.93,38.04,12093.0
2022-05-03 13:00:00,38.0,38.3,38.0,38.18,14739.0,38.0,38.3,38.0,38.18,14739.0
2022-05-03 13:30:00,38.19,38.52,38.16,38.44,20894.0,38.19,38.52,38.16,38.44,20894.0
2022-05-03 14:00:00,38.44,38.44,37.98,38.07,17778.0,38.44,38.44,37.98,38.07,17778.0
2022-05-03 14:30:00,38.04,38.53,38.03,38.52,24263.0,38.04,38.53,38.03,38.52,24263.0
2022-05-03 15:00:00,38.52,38.66,38.42,38.55,32380.0,38.52,38.66,38.42,38.55,32380.0
2022-05-03 15:30:00,38.56,38.62,38.24,38.51,105860.0,38.56,38.62,38.24,38.51,105860.0
2022-05-04 09:30:00,38.73,38.81,37.39,37.71,49311.0,38.73,38.81,37.39,37.71,49311.0
2022-05-04 10:00:00,37.59,38.1,37.59,37.7,13194.0,37.59,38.1,37.59,37.7,13194.0
2022-05-04 10:30:00,37.7,38.05,37.63,37.75,24190.0,37.7,38.05,37.63,37.75,24190.0
2022-05-04 11:00:00,37.79,38.13,37.74,37.95,16432.0,37.79,38.13,37.74,37.95,16432.0
2022-05-04 11:30:00,37.92,38.08,37.84,37.98,37103.0,37.92,38.08,37.84,37.98,37103.0
2022-05-04 12:00:00,37.98,37.99,37.85,37.98,11650.0,37.98,37.99,37.85,37.98,11650.0
2022-05-04 12:30:00,37.95,38.24,37.89,38.01,14292.0,37.95,38.24,37.89,38.01,14292.0
2022-05-04 13:00:00,38.05,38.22,37.95,38.17,10708.0,38.05,38.22,37.95,38.17,10708.0
2022-05-04 13:30:00,38.23,38.23,38.01,38.2,15878.0,38.23,38.23,38.01,38.2,15878.0
2022-05-04 14:00:00,38.3,38.42,37.85,38.15,18261.0,38.3,38.42,37.85,38.15,18261.0
2022-05-04 14:30:00,38.15,39.05,37.56,38.89,43642.0,38.15,39.05,37.56,38.89,43642.0
2022-05-04 15:00:00,38.92,39.31,38.74,39.2,64053.0,38.92,39.31,38.74,39.2,64053.0
2022-05-04 15:30:00,39.19,39.75,39.19,39.59,167530.0,39.19,39.75,39.19,39.59,167530.0
2022-05-05 09:30:00,39.58,39.58,38.9,39.14,64188.0,39.58,39.58,38.9,39.14,64188.0
2022-05-05 10:00:00,39.11,39.11,38.51,38.56,19902.0,39.11,39.11,38.51,38.56,19902.0
2022-05-05 10:30:00,38.52,38.76,38.46,38.69,20059.0,38.52,38.76,38.46,38.69,20059.0
2022-05-05 11:00:00,38.7,38.77,38.41,38.49,35561.0,38.7,38.77,38.41,38.49,35561.0
2022-05-05 11:30:00,38.49,38.53,37.85,37.95,22295.0,38.49,38.53,37.85,37.95,22295.0
2022-05-05 12:00:00,37.95,38.34,37.79,38.19,23841.0,37.95,38.34,37.79,38.19,23841.0
2022-05-05 12:30:00,38.18,38.25,37.95,38.17,15749.0,38.18,38.25,37.95,38.17,15749.0
2022-05-05 13:00:00,38.26,38.45,38.09,38.15,20799.0,38.26,38.45,38.09,38.15,20799.0
2022-05-05 13:30:00,38.15,38.29,38.07,38.11,21219.0,38.15,38.29,38.07,38.11,21219.0
2022-05-05 14:00:00,38.1,38.2,37.88,37.94,19308.0,38.1,38.2,37.88,37.94,19308.0
2022-05-05 14:30:00,37.96,38.07,37.78,37.78,28090.0,37.96,38.07,37.78,37.78,28090.0
2022-05-05 15:00:00,37.79,37.83,37.47,37.75,58927.0,37.79,37.83,37.47,37.75,58927.0
2022-05-05 15:30:00,37.74,38.09,37.69,38.05,129270.0,37.74,38.09,37.69,38.05,129270.0
2022-05-06 09:30:00,37.29,37.48,36.45,36.54,55947.0,37.29,37.48,36.45,36.54,55947.0
2022-05-06 10:00:00,36.48,37.65,36.48,37.36,54551.0,36.48,37.65,36.48,37.36,54551.0
2022-05-06 10:30:00,37.37,37.51,36.91,37.23,33898.0,37.37,37.51,36.91,37.23,33898.0
2022-05-06 11:00:00,37.21,37.55,37.12,37.32,20287.0,37.21,37.55,37.12,37.32,20287.0
2022-05-06 11:30:00,37.24,37.29,36.66,36.67,21057.0,37.24,37.29,36.66,36.67,21057.0
2022-05-06 12:00:00,36.64,36.97,36.51,36.85,15731.0,36.64,36.97,36.51,36.85,15731.0
2022-05-06 12:30:00,36.84,37.01,36.65,37.01,13532.0,36.84,37.01,36.65,37.01,13532.0
2022-05-06 13:00:00,37.02,37.14,36.63,36.75,14177.0,37.02,37.14,36.63,36.75,14177.0
2022-05-06 13:30:00,36.8,36.84,36.48,36.48,11636.0,36.8,36.84,36.48,36.48,11636.0
2022-05-06 14:00:00,36.5,36.6,36.4,36.43,15492.0,36.5,36.6,36.4,36.43,15492.0
2022-05-06 14:30:00,36.45,36.54,36.18,36.42,36130.0,36.45,36.54,36.18,36.42,36130.0
2022-05-06 15:00:00,36.32,36.34,36.08,36.17,51963.0,36.32,36.34,36.08,36.17,51963.0
2022-05-06 15:30:00,36.15,36.45,36.14,36.29,150708.0,36.15,36.45,36.14,36.29,150708.0
2022-05-09 09:30:00,35.34,35.52,34.66,34.81,122547.0,35.34,35.52,34.66,34.81,122547.0
2022-05-09 10:00:00,34.71,34.81,34.0,34.16,98041.0,34.71,34.81,34.0,34.16,98041.0
2022-05-09 10:30:00,34.11,34.31,33.84,33.91,74467.0,34.11,34.31,33.84,33.91,74467.0
2022-05-09 11:00:00,33.89,34.04,33.71,33.72,38430.0,33.89,34.04,33.71,33.72,38430.0
2022-05-09 11:30:00,33.72,33.9,33.51,33.7,29212.0,33.72,33.9,33.51,33.7,29212.0
2022-05-09 12:00:00,33.67,33.75,33.4,33.46,51618.0,33.67,33.75,33.4,33.46,51618.0
2022-05-09 12:30:00,33.39,33.5,32.86,32.89,43628.0,33.39,33.5,32.86,32.89,43628.0
2022-05-09 13:00:00,32.9,32.91,32.39,32.62,39542.0,32.9,32.91,32.39,32.62,39542.0
2022-05-09 13:30:00,32.66,32.76,32.19,32.31,43846.0,32.66,32.76,32.19,32.31,43846.0
2022-05-09 14:00:00,32.33,32.49,32.25,32.31,50142.0,32.33,32.49,32.25,32.31,50142.0
2022-05-09 14:30:00,32.31,32.47,32.16,32.4,90293.0,32.31,32.47,32.16,32.4,90293.0
2022-05-09 15:00:00,32.43,32.76,32.21,32.27,97361.0,32.43,32.76,32.21,32.27,97361.0
2022-05-09 15:30:00,32.25,32.25,31.46,31.71,330037.0,32.25,32.25,31.46,31.71,330037.0
2022-05-10 09:30:00,32.75,33.51,32.6,33.43,190598.0,32.75,33.51,32.6,33.43,190598.0
2022-05-10 10:00:00,33.37,33.84,33.18,33.37,50296.0,33.37,33.84,33.18,33.37,50296.0
2022-05-10 10:30:00,33.36,33.37,32.8,32.92,63075.0,33.36,33.37,32.8,32.92,63075.0
2022-05-10 11:00:00,32.9,33.15,32.64,32.97,117679.0,32.9,33.15,32.64,32.97,117679.0
2022-05-10 11:30:00,32.99,33.44,32.84,33.36,65991.0,32.99,33.44,32.84,33.36,65991.0
2022-05-10 12:00:00,33.37,33.54,33.14,33.27,41037.0,33.37,33.54,33.14,33.27,41037.0
2022-05-10 12:30:00,33.27,33.68,33.04,33.46,46359.0,33.27,33.68,33.04,33.46,46359.0
2022-05-10 13:00:00,33.43,33.83,33.4,33.83,43463.0,33.43,33.83,33.4,33.83,43463.0
2022-05-10 13:30:00,33.88,34.14,33.87,34.05,64286.0,33.88,34.14,33.87,34.05,64286.0
2022-05-10 14:00:00,34.07,34.07,33.69,33.83,62322.0,34.07,34.07,33.69,33.83,62322.0
2022-05-10 14:30:00,33.83,34.43,33.83,34.28,47873.0,33.83,34.43,33.83,34.28,47873.0
2022-05-10 15:00:00,34.29,34.46,34.02,34.13,50463.0,34.29,34.46,34.02,34.13,50463.0
2022-05-10 15:30:00,34.13,34.3,33.95,34.13,260977.0,34.13,34.3,33.95,34.13,260977.0
2022-05-11 09:30:00,33.72,34.91,33.42,34.45,56326.0,33.72,34.91,33.42,34.45,56326.0
2022-05-11 10:00:00,34.51,34.51,33.83,34.32,47508.0,34.51,34.51,33.83,34.32,47508.0
2022-05-11 10:30:00,34.32,34.79,34.05,34.18,38295.0,34.32,34.79,34.05,34.18,38295.0
2022-05-11 11:00:00,34.16,34.16,33.92,34.13,30739.0,34.16,34.16,33.92,34.13,30739.0
2022-05-11 11:30:00,34.09,34.56,34.03,34.25,43082.0,34.09,34.56,34.03,34.25,43082.0
2022-05-11 12:00:00,34.22,34.22,33.86,33.89,37685.0,34.22,34.22,33.86,33.89,37685.0
2022-05-11 12:30:00,33.87,34.04,33.76,33.76,62996.0,33.87,34.04,33.76,33.76,62996.0
2022-05-11 13:00:00,33.75,33.98,33.67,33.86,74991.0,33.75,33.98,33.67,33.86,74991.0
2022-05-11 13:30:00,33.85,33.9,33.34,33.43,193361.0,33.85,33.9,33.34,33.43,193361.0
2022-05-11 14:00:00,33.44,34.02,33.42,33.78,65276.0,33.44,34.02,33.42,33.78,65276.0
2022-05-11 14:30:00,33.78,34.03,33.56,33.63,37249.0,33.78,34.03,33.56,33.63,37249.0
2022-05-11 15:00:00,33.61,33.68,33.3,33.41,41572.0,33.61,33.68,33.3,33.41,41572.0
2022-05-11 15:30:00,33.38,33.45,32.79,33.03,256447.0,33.38,33.45,32.79,33.03,256447.0
2022-05-12 09:30:00,32.62,34.4,32.62,33.86,75561.0,32.62,34.4,32.62,33.86,75561.0
2022-05-12 10:00:00,33.78,34.43,33.64,34.3,56977.0,33.78,34.43,33.64,34.3,56977.0
2022-05-12 10:30:00,34.3,34.57,34.14,34.43,42588.0,34.3,34.57,34.14,34.43,42588.0
2022-05-12 11:00:00,34.44,34.68,34.3,34.4,46901.0,34.44,34.68,34.3,34.4,46901.0
2022-05-12 11:30:00,34.44,34.5,34.0,34.16,95880.0,34.44,34.5,34.0,34.16,95880.0
2022-05-12 12:00:00,34.18,34.6,34.12,34.58,49301.0,34.18,34.6,34.12,34.58,49301.0
2022-05-12 12:30:00,34.57,34.75,34.41,34.6,33848.0,34.57,34.75,34.41,34.6,33848.0
2022-05-12 13:00:00,34.6,34.75,34.24,34.39,43976.0,34.6,34.75,34.24,34.39,43976.0
2022-05-12 13:30:00,34.38,34.46,34.0,34.28,111182.0,34.38,34.46,34.0,34.28,111182.0
2022-05-12 14:00:00,34.29,34.71,34.19,34.7,41448.0,34.29,34.71,34.19,34.7,41448.0
2022-05-12 14:30:00,34.68,34.72,34.24,34.58,76119.0,34.68,34.72,34.24,34.58,76119.0
2022-05-12 15:00:00,34.57,34.88,34.24,34.65,119166.0,34.57,34.88,34.24,34.65,119166.0
2022-05-12 15:30:00,34.65,35.13,34.62,35.12,231789.0,34.65,35.13,34.62,35.12,231789.0
2022-05-13 09:30:00,35.71,35.95,35.12,35.76,43589.0,35.71,35.95,35.12,35.76,43589.0
2022-05-13 10:00:00,35.85,36.15,35.69,36.15,30274.0,35.85,36.15,35.69,36.15,30274.0
2022-05-13 10:30:00,36.15,36.34,35.92,36.13,22946.0,36.15,36.34,35.92,36.13,22946.0
2022-05-13 11:00:00,36.14,36.35,35.87,36.29,17172.0,36.14,36.35,35.87,36.29,17172.0
2022-05-13 11:30:00,36.33,36.34,36.22,36.34,11412.0,36.33,36.34,36.22,36.34,11412.0
2022-05-13 12:00:00,36.36,36.66,36.19,36.59,29721.0,36.36,36.66,36.19,36.59,29721.0
2022-05-13 12:30:00,36.64,36.65,36.29,36.43,12932.0,36.64,36.65,36.29,36.43,12932.0
2022-05-13 13:00:00,36.52,36.58,36.29,36.42,13149.0,36.52,36.58,36.29,36.42,13149.0
2022-05-13 13:30:00,36.42,36.46,36.13,36.13,29285.0,36.42,36.46,36.13,36.13,29285.0
2022-05-13 14:00:00,36.14,36.14,35.73,35.89,71571.0,36.14,36.14,35.73,35.89,71571.0
2022-05-13 14:30:00,35.84,36.26,35.77,36.22,34315.0,35.84,36.26,35.77,36.22,34315.0
2022-05-13 15:00:00,36.24,36.31,36.05,36.25,29409.0,36.24,36.31,36.05,36.25,29409.0
2022-05-13 15:30:00,36.25,36.31,35.83,36.06,179159.0,36.25,36.31,35.83,36.06,179159.0
2022-05-16 09:30:00,36.06,36.69,35.88,36.28,28801.0,36.06,36.69,35.88,36.28,28801.0
2022-05-16 10:00:00,36.23,36.91,36.07,36.81,32855.0,36.23,36.91,36.07,36.81,32855.0
2022-05-16 10:30:00,36.81,36.81,36.47,36.49,24325.0,36.81,36.81,36.47,36.49,24325.0
2022-05-16 11:00:00,36.48,36.67,36.32,36.67,22311.0,36.48,36.67,36.32,36.67,22311.0
2022-05-16 11:30:00,36.69,37.01,36.65,36.94,18584.0,36.69,37.01,36.65,36.94,18584.0
2022-05-16 12:00:00,36.96,37.08,36.51,36.64,18945.0,36.96,37.08,36.51,36.64,18945.0
2022-05-16 12:30:00,36.63,36.71,36.51,36.63,15827.0,36.63,36.71,36.51,36.63,15827.0
2022-05-16 13:00:00,36.6,36.88,36.56,36.86,11634.0,36.6,36.88,36.56,36.86,11634.0
2022-05-16 13:30:00,36.91,36.92,36.75,36.8,16432.0,36.91,36.92,36.75,36.8,16432.0
2022-05-16 14:00:00,36.81,36.98,36.76,36.93,12910.0,36.81,36.98,36.76,36.93,12910.0
2022-05-16 14:30:00,36.94,37.05,36.87,37.05,16017.0,36.94,37.05,36.87,37.05,16017.0
2022-05-16 15:00:00,37.06,37.08,36.87,37.0,17523.0,37.06,37.08,36.87,37.0,17523.0
2022-05-16 15:30:00,37.01,37.01,36.53,36.58,126793.0,37.01,37.01,36.53,36.58,126793.0
2022-05-17 09:30:00,37.33,37.77,37.12,37.64,42409.0,37.33,37.77,37.12,37.64,42409.0
2022-05-17 10:00:00,37.76,38.0,37.49,37.83,74490.0,37.76,38.0,37.49,37.83,74490.0
2022-05-17 10:30:00,37.82,38.12,37.69,38.01,70350.0,37.82,38.12,37.69,38.01,70350.0
2022-05-17 11:00:00,38.0,38.27,37.86,38.23,25845.0,38.0,38.27,37.86,38.23,25845.0
2022-05-17 11:30:00,38.25,38.5,38.17,38.31,22702.0,38.25,38.5,38.17,38.31,22702.0
2022-05-17 12:00:00,38.25,38.48,38.15,38.39,30829.0,38.25,38.48,38.15,38.39,30829.0
2022-05-17 12:30:00,38.35,38.52,38.35,38.47,14802.0,38.35,38.52,38.35,38.47,14802.0
2022-05-17 13:00:00,38.47,38.53,38.25,38.3,35327.0,38.47,38.53,38.25,38.3,35327.0
2022-05-17 13:30:00,38.3,38.41,38.16,38.26,23204.0,38.3,38.41,38.16,38.26,23204.0
2022-05-17 14:00:00,38.27,38.48,38.09,38.35,26154.0,38.27,38.48,38.09,38.35,26154.0
2022-05-17 14:30:00,38.3,38.67,38.26,38.53,16743.0,38.3,38.67,38.26,38.53,16743.0
2022-05-17 15:00:00,38.56,38.9,38.56,38.71,41211.0,38.56,38.9,38.56,38.71,41211.0
2022-05-17 15:30:00,38.74,38.91,38.61,38.82,233058.0,38.74,38.91,38.61,38.82,233058.0
2022-05-18 09:30:00,37.7,38.64,37.69,38.57,51666.0,37.7,38.64,37.69,38.57,51666.0
2022-05-18 10:00:00,38.58,39.14,38.58,38.76,24107.0,38.58,39.14,38.58,38.76,24107.0
2022-05-18 10:30:00,38.75,38.87,38.55,38.86,26246.0,38.75,38.87,38.55,38.86,26246.0
2022-05-18 11:00:00,38.94,39.08,38.51,38.52,15189.0,38.94,39.08,38.51,38.52,15189.0
2022-05-18 11:30:00,38.5,38.75,38.5,38.57,19075.0,38.5,38.75,38.5,38.57,19075.0
2022-05-18 12:00:00,38.53,38.59,38.32,38.59,33421.0,38.53,38.59,38.32,38.59,33421.0
2022-05-18 12:30:00,38.58,38.79,38.45,38.73,15442.0,38.58,38.79,38.45,38.73,15442.0
2022-05-18 13:00:00,38.72,38.72,38.4,38.68,21443.0,38.72,38.72,38.4,38.68,21443.0
2022-05-18 13:30:00,38.65,38.7,38.43,38.44,33369.0,38.65,38.7,38.43,38.44,33369.0
2022-05-18 14:00:00,38.45,38.6,38.42,38.48,37445.0,38.45,38.6,38.42,38.48,37445.0
2022-05-18 14:30:00,38.47,38.56,38.19,38.44,72647.0,38.47,38.56,38.19,38.44,72647.0
2022-05-18 15:00:00,38.45,38.66,38.4,38.51,39141.0,38.45,38.66,38.4,38.51,39141.0
2022-05-18 15:30:00,38.52,38.61,38.31,38.4,203080.0,38.52,38.61,38.31,38.4,203080.0
2022-05-19 09:30:00,38.07,38.61,37.7,37.81,31257.0,38.07,38.61,37.7,37.81,31257.0
2022-05-19 10:00:00,37.83,38.43,37.82,38.29,97185.0,37.83,38.43,37.82,38.29,97185.0
2022-05-19 10:30:00,38.23,38.65,38.2,38.64,43802.0,38.23,38.65,38.2,38.64,43802.0
2022-05-19 11:00:00,38.65,38.75,38.37,38.45,21275.0,38.65,38.75,38.37,38.45,21275.0
2022-05-19 11:30:00,38.46,38.93,38.46,38.77,11443.0,38.46,38.93,38.46,38.77,11443.0
2022-05-19 12:00:00,38.7,38.82,38.23,38.41,130392.0,38.7,38.82,38.23,38.41,130392.0
2022-05-19 12:30:00,38.41,38.63,38.28,38.56,92918.0,38.41,38.63,38.28,38.56,92918.0
2022-05-19 13:00:00,38.61,39.03,38.54,38.97,105099.0,38.61,39.03,38.54,38.97,105099.0
2022-05-19 13:30:00,39.04,39.38,38.98,39.32,31259.0,39.04,39.38,38.98,39.32,31259.0
2022-05-19 14:00:00,39.2,39.25,38.89,38.97,16818.0,39.2,39.25,38.89,38.97,16818.0
2022-05-19 14:30:00,38.93,39.09,38.78,39.06,37102.0,38.93,39.09,38.78,39.06,37102.0
2022-05-19 15:00:00,39.09,39.26,38.91,38.91,57614.0,39.09,39.26,38.91,38.91,57614.0
2022-05-19 15:30:00,38.91,39.22,38.79,39.14,97306.0,38.91,39.22,38.79,39.14,97306.0
2022-05-20 09:30:00,39.43,39.79,39.04,39.45,41170.0,39.43,39.79,39.04,39.45,41170.0
2022-05-20 10:00:00,39.53,39.67,39.27,39.67,61733.0,39.53,39.67,39.27,39.67,61733.0
2022-05-20 10:30:00,39.61,39.67,39.13,39.13,18575.0,39.61,39.67,39.13,39.13,18575.0
2022-05-20 11:00:00,39.19,39.19,38.93,38.97,16466.0,39.19,39.19,38.93,38.97,16466.0
2022-05-20 11:30:00,38.98,39.12,38.89,39.06,17854.0,38.98,39.12,38.89,39.06,17854.0
2022-05-20 12:00:00,39.05,39.2,38.8,38.93,11124.0,39.05,39.2,38.8,38.93,11124.0
2022-05-20 12:30:00,38.95,39.05,38.54,38.65,13728.0,38.95,39.05,38.54,38.65,13728.0
2022-05-20 13:00:00,38.67,38.68,38.2,38.21,22149.0,38.67,38.68,38.2,38.21,22149.0
2022-05-20 13:30:00,38.26,38.68,38.26,38.68,77019.0,38.26,38.68,38.26,38.68,77019.0
2022-05-20 14:00:00,38.66,38.66,38.28,38.36,46054.0,38.66,38.66,38.28,38.36,46054.0
2022-05-20 14:30:00,38.36,38.76,38.3,38.61,39529.0,38.36,38.76,38.3,38.61,39529.0
2022-05-20 15:00:00,38.61,38.92,38.52,38.89,21928.0,38.61,38.92,38.52,38.89,21928.0
2022-05-20 15:30:00,38.9,39.53,38.87,39.51,101261.0,38.9,39.53,38.87,39.51,101261.0
2022-05-23 09:30:00,39.53,39.87,38.9,39.55,58229.0,39.53,39.87,38.9,39.55,58229.0
2022-05-23 10:00:00,39.51,39.75,39.23,39.67,60430.0,39.51,39.75,39.23,39.67,60430.0
2022-05-23 10:30:00,39.61,39.78,39.5,39.62,45570.0,39.61,39.78,39.5,39.62,45570.0
2022-05-23 11:00:00,39.64,39.75,39.18,39.41,140187.0,39.64,39.75,39.18,39.41,140187.0
2022-05-23 11:30:00,39.41,39.54,39.05,39.07,248761.0,39.41,39.54,39.05,39.07,248761.0
2022-05-23 12:00:00,39.09,39.4,39.03,39.33,16222.0,39.09,39.4,39.03,39.33,16222.0
2022-05-23 12:30:00,39.3,39.35,39.14,39.34,63960.0,39.3,39.35,39.14,39.34,63960.0
2022-05-23 13:00:00,39.32,39.38,39.19,39.35,18485.0,39.32,39.38,39.19,39.35,18485.0
2022-05-23 13:30:00,39.35,39.61,39.26,39.55,18958.0,39.35,39.61,39.26,39.55,18958.0
2022-05-23 14:00:00,39.54,39.62,39.43,39.47,25468.0,39.54,39.62,39.43,39.47,25468.0
2022-05-23 14:30:00,39.42,39.68,39.36,39.66,132067.0,39.42,39.68,39.36,39.66,132067.0
2022-05-23 15:00:00,39.66,39.69,39.43,39.49,68998.0,39.66,39.69,39.43,39.49,68998.0
2022-05-23 15:30:00,39.51,39.58,39.34,39.46,119633.0,39.51,39.58,39.34,39.46,119633.0
2022-05-24 09:30:00,39.02,39.52,38.57,38.62,33045.0,39.02,39.52,38.57,38.62,33045.0
2022-05-24 10:00:00,38.64,38.73,38.24,38.34,30332.0,38.64,38.73,38.24,38.34,30332.0
2022-05-24 10:30:00,38.3,38.46,38.23,38.38,33200.0,38.3,38.46,38.23,38.38,33200.0
2022-05-24 11:00:00,38.36,38.43,38.25,38.29,30427.0,38.36,38.43,38.25,38.29,30427.0
2022-05-24 11:30:00,38.3,38.53,38.23,38.37,165903.0,38.3,38.53,38.23,38.37,165903.0
2022-05-24 12:00:00,38.33,38.33,37.94,38.0,21361.0,38.33,38.33,37.94,38.0,21361.0
2022-05-24 12:30:00,38.0,38.03,37.72,37.97,12519.0,38.0,38.03,37.72,37.97,12519.0
2022-05-24 13:00:00,37.93,38.13,37.73,38.0,45567.0,37.93,38.13,37.73,38.0,45567.0
2022-05-24 13:30:00,37.98,37.98,37.72,37.74,28151.0,37.98,37.98,37.72,37.74,28151.0
2022-05-24 14:00:00,37.74,37.96,37.68,37.83,33878.0,37.74,37.96,37.68,37.83,33878.0
2022-05-24 14:30:00,37.84,37.9,37.33,37.46,23932.0,37.84,37.9,37.33,37.46,23932.0
2022-05-24 15:00:00,37.45,37.54,37.09,37.1,65103.0,37.45,37.54,37.09,37.1,65103.0
2022-05-24 15:30:00,37.14,37.48,36.99,37.13,150434.0,37.14,37.48,36.99,37.13,150434.0
2022-05-25 09:30:00,36.96,37.75,36.94,37.26,32405.0,36.96,37.75,36.94,37.26,32405.0
2022-05-25 10:00:00,37.3,37.3,36.83,37.16,61523.0,37.3,37.3,36.83,37.16,61523.0
2022-05-25 10:30:00,37.15,37.17,36.52,36.75,38198.0,37.15,37.17,36.52,36.75,38198.0
2022-05-25 11:00:00,36.71,36.71,36.23,36.23,44460.0,36.71,36.71,36.23,36.23,44460.0
2022-05-25 11:30:00,36.23,36.24,35.93,36.13,48076.0,36.23,36.24,35.93,36.13,48076.0
2022-05-25 12:00:00,36.13,36.36,36.13,36.36,34285.0,36.13,36.36,36.13,36.36,34285.0
2022-05-25 12:30:00,36.41,36.56,36.32,36.54,21532.0,36.41,36.56,36.32,36.54,21532.0
2022-05-25 13:00:00,36.52,36.58,36.36,36.56,28769.0,36.52,36.58,36.36,36.56,28769.0
2022-05-25 13:30:00,36.58,36.84,36.58,36.81,72387.0,36.58,36.84,36.58,36.81,72387.0
2022-05-25 14:00:00,36.81,37.0,36.57,36.72,61512.0,36.81,37.0,36.57,36.72,61512.0
2022-05-25 14:30:00,36.74,36.75,36.51,36.56,138583.0,36.74,36.75,36.51,36.56,138583.0
2022-05-25 15:00:00,36.56,36.85,36.55,36.61,83853.0,36.56,36.85,36.55,36.61,83853.0
2022-05-25 15:30:00,36.6,36.98,36.5,36.83,518574.0,36.6,36.98,36.5,36.83,518574.0
2022-05-26 09:30:00,37.23,37.68,36.99,37.43,70104.0,37.23,37.68,36.99,37.43,70104.0
2022-05-26 10:00:00,37.47,37.59,37.23,37.28,122177.0,37.47,37.59,37.23,37.28,122177.0
2022-05-26 10:30:00,37.27,37.85,37.2,37.42,228285.0,37.27,37.85,37.2,37.42,228285.0
2022-05-26 11:00:00,37.42,37.44,37.08,37.2,43685.0,37.42,37.44,37.08,37.2,43685.0
2022-05-26 11:30:00,37.2,37.33,36.98,37.0,45610.0,37.2,37.33,36.98,37.0,45610.0
2022-05-26 12:00:00,37.0,37.3,36.95,37.2,345147.0,37.0,37.3,36.95,37.2,345147.0
2022-05-26 12:30:00,37.2,37.25,36.94,37.02,78311.0,37.2,37.25,36.94,37.02,78311.0
2022-05-26 13:00:00,37.08,37.09,36.93,36.95,33099.0,37.08,37.09,36.93,36.95,33099.0
2022-05-26 13:30:00,36.97,37.01,36.68,36.75,26000.0,36.97,37.01,36.68,36.75,26000.0
2022-05-26 14:00:00,36.75,37.09,36.7,36.9,35285.0,36.75,37.09,36.7,36.9,35285.0
2022-05-26 14:30:00,36.85,37.05,36.83,36.93,65720.0,36.85,37.05,36.83,36.93,65720.0
2022-05-26 15:00:00,36.97,36.98,36.69,36.77,30652.0,36.97,36.98,36.69,36.77,30652.0
2022-05-26 15:30:00,36.77,36.85,36.56,36.61,119793.0,36.77,36.85,36.56,36.61,119793.0
2022-05-27 09:30:00,36.69,37.03,36.31,36.78,109894.0,36.69,37.03,36.31,36.78,109894.0
2022-05-27 10:00:00,36.8,37.06,36.65,36.95,371212.0,36.8,37.06,36.65,36.95,371212.0
2022-05-27 10:30:00,36.95,37.44,36.83,37.44,181698.0,36.95,37.44,36.83,37.44,181698.0
2022-05-27 11:00:00,37.4,37.5,37.0,37.07,105790.0,37.4,37.5,37.0,37.07,105790.0
2022-05-27 11:30:00,37.11,37.14,36.8,36.91,36146.0,37.11,37.14,36.8,36.91,36146.0
2022-05-27 12:00:00,36.89,36.99,36.51,36.59,38101.0,36.89,36.99,36.51,36.59,38101.0
2022-05-27 12:30:00,36.58,36.71,36.54,36.66,20578.0,36.58,36.71,36.54,36.66,20578.0
2022-05-27 13:00:00,36.7,36.81,36.62,36.8,18348.0,36.7,36.81,36.62,36.8,18348.0
2022-05-27 13:30:00,36.78,37.04,36.7,37.04,25393.0,36.78,37.04,36.7,37.04,25393.0
2022-05-27 14:00:00,37.04,37.39,37.03,37.2,37348.0,37.04,37.39,37.03,37.2,37348.0
2022-05-27 14:30:00,37.21,37.48,37.18,37.47,27890.0,37.21,37.48,37.18,37.47,27890.0
2022-05-27 15:00:00,37.45,37.49,37.33,37.39,28166.0,37.45,37.49,37.33,37.39,28166.0
2022-05-27 15:30:00,37.38,37.65,37.31,37.63,160174.0,37.38,37.65,37.31,37.63,160174.0
2022-05-31 09:30:00,37.73,37.99,37.14,37.14,95855.0,37.73,37.99,37.14,37.14,95855.0
2022-05-31 10:00:00,37.18,37.18,36.41,36.43,68621.0,37.18,37.18,36.41,36.43,68621.0
2022-05-31 10:30:00,36.44,36.74,36.43,36.74,26575.0,36.44,36.74,36.43,36.74,26575.0
2022-05-31 11:00:00,36.71,36.77,36.33,36.39,12495.0,36.71,36.77,36.33,36.39,12495.0
2022-05-31 11:30:00,36.46,36.78,36.44,36.75,17628.0,36.46,36.78,36.44,36.75,17628.0
2022-05-31 12:00:00,36.75,37.11,36.7,36.89,67050.0,36.75,37.11,36.7,36.89,67050.0
2022-05-31 12:30:00,36.89,36.91,36.76,36.8,20308.0,36.89,36.91,36.76,36.8,20308.0
2022-05-31 13:00:00,36.81,36.88,36.44,36.5,17307.0,36.81,36.88,36.44,36.5,17307.0
2022-05-31 13:30:00,36.5,36.69,36.47,36.63,15738.0,36.5,36.69,36.47,36.63,15738.0
2022-05-31 14:00:00,36.62,36.78,36.57,36.58,16568.0,36.62,36.78,36.57,36.58,16568.0
2022-05-31 14:30:00,36.59,36.64,36.22,36.24,23254.0,36.59,36.64,36.22,36.24,23254.0
2022-05-31 15:00:00,36.22,36.43,36.07,36.39,36426.0,36.22,36.43,36.07,36.39,36426.0
2022-05-31 15:30:00,36.41,36.65,36.29,36.52,104305.0,36.41,36.65,36.29,36.52,104305.0
2022-06-01 09:30:00,36.69,36.83,36.2,36.33,28342.0,36.69,36.83,36.2,36.33,28342.0
2022-06-01 10:00:00,36.28,36.28,35.93,36.01,27018.0,36.28,36.28,35.93,36.01,27018.0
2022-06-01 10:30:00,36.04,36.07,35.77,35.83,39631.0,36.04,36.07,35.77,35.83,39631.0
2022-06-01 11:00:00,35.79,35.89,35.67,35.75,23891.0,35.79,35.89,35.67,35.75,23891.0
2022-06-01 11:30:00,35.77,35.78,35.53,35.57,17782.0,35.77,35.78,35.53,35.57,17782.0
2022-06-01 12:00:00,35.57,35.74,35.56,35.6,16511.0,35.57,35.74,35.56,35.6,16511.0
2022-06-01 12:30:00,35.58,35.79,35.58,35.75,15471.0,35.58,35.79,35.58,35.75,15471.0
2022-06-01 13:00:00,35.71,35.95,35.71,35.84,16302.0,35.71,35.95,35.71,35.84,16302.0
2022-06-01 13:30:00,35.82,35.96,35.76,35.82,18431.0,35.82,35.96,35.76,35.82,18431.0
2022-06-01 14:00:00,35.79,36.17,35.79,36.09,19410.0,35.79,36.17,35.79,36.09,19410.0
2022-06-01 14:30:00,36.06,36.33,36.06,36.28,32986.0,36.06,36.33,36.06,36.28,32986.0
2022-06-01 15:00:00,36.3,36.35,36.21,36.34,26028.0,36.3,36.35,36.21,36.34,26028.0
2022-06-01 15:30:00,36.33,36.33,35.84,35.89,110703.0,36.33,36.33,35.84,35.89,110703.0
2022-06-02 09:30:00,35.89,36.06,35.03,35.14,30735.0,35.89,36.06,35.03,35.14,30735.0
2022-06-02 10:00:00,35.15,35.4,35.02,35.31,19680.0,35.15,35.4,35.02,35.31,19680.0
2022-06-02 10:30:00,35.3,35.65,35.2,35.63,20534.0,35.3,35.65,35.2,35.63,20534.0
2022-06-02 11:00:00,35.62,35.77,35.24,35.69,52765.0,35.62,35.77,35.24,35.69,52765.0
2022-06-02 11:30:00,35.68,35.86,35.64,35.7,14909.0,35.68,35.86,35.64,35.7,14909.0
2022-06-02 12:00:00,35.72,35.96,35.67,35.94,14166.0,35.72,35.96,35.67,35.94,14166.0
2022-06-02 12:30:00,35.96,35.96,35.82,35.83,14590.0,35.96,35.96,35.82,35.83,14590.0
2022-06-02 13:00:00,35.82,35.92,35.76,35.82,12860.0,35.82,35.92,35.76,35.82,12860.0
2022-06-02 13:30:00,35.83,35.89,35.7,35.88,20338.0,35.83,35.89,35.7,35.88,20338.0
2022-06-02 14:00:00,35.89,36.01,35.88,35.88,18578.0,35.89,36.01,35.88,35.88,18578.0
2022-06-02 14:30:00,35.92,36.01,35.74,35.75,22230.0,35.92,36.01,35.74,35.75,22230.0
2022-06-02 15:00:00,35.75,35.75,35.46,35.53,26328.0,35.75,35.75,35.46,35.53,26328.0
2022-06-02 15:30:00,35.55,35.88,35.54,35.84,109112.0,35.55,35.88,35.54,35.84,109112.0
2022-06-03 09:30:00,35.78,36.39,35.05,36.37,76609.0,35.78,36.39,35.05,36.37,76609.0
2022-06-03 10:00:00,36.37,36.57,36.2,36.49,48135.0,36.37,36.57,36.2,36.49,48135.0
2022-06-03 10:30:00,36.41,36.58,36.34,36.35,29894.0,36.41,36.58,36.34,36.35,29894.0
2022-06-03 11:00:00,36.31,36.31,36.05,36.13,17690.0,36.31,36.31,36.05,36.13,17690.0
2022-06-03 11:30:00,36.14,36.29,36.0,36.18,22237.0,36.14,36.29,36.0,36.18,22237.0
2022-06-03 12:00:00,36.16,36.29,35.99,36.17,24205.0,36.16,36.29,35.99,36.17,24205.0
2022-06-03 12:30:00,36.21,36.38,36.11,36.31,22171.0,36.21,36.38,36.11,36.31,22171.0
2022-06-03 13:00:00,36.36,36.5,36.22,36.26,22587.0,36.36,36.5,36.22,36.26,22587.0
2022-06-03 13:30:00,36.26,36.34,36.07,36.07,14804.0,36.26,36.34,36.07,36.07,14804.0
2022-06-03 14:00:00,36.05,36.12,35.96,36.11,13135.0,36.05,36.12,35.96,36.11,13135.0
2022-06-03 14:30:00,36.09,36.16,36.02,36.08,9985.0,36.09,36.16,36.02,36.08,9985.0
2022-06-03 15:00:00,36.05,36.05,35.82,35.88,23288.0,36.05,36.05,35.82,35.88,23288.0
2022-06-03 15:30:00,35.87,36.18,35.76,36.13,100653.0,35.87,36.18,35.76,36.13,100653.0
2022-06-06 09:30:00,36.35,36.76,35.02,35.15,35588.0,36.35,36.76,35.02,35.15,35588.0
2022-06-06 10:00:00,35.1,35.17,34.81,35.07,25773.0,35.1,35.17,34.81,35.07,25773.0
2022-06-06 10:30:00,35.08,35.33,34.79,34.85,19628.0,35.08,35.33,34.79,34.85,19628.0
2022-06-06 11:00:00,34.82,34.82,34.52,34.52,19536.0,34.82,34.82,34.52,34.52,19536.0
2022-06-06 11:30:00,34.51,34.56,34.43,34.54,16975.0,34.51,34.56,34.43,34.54,16975.0
2022-06-06 12:00:00,34.57,34.58,34.01,34.01,16097.0,34.57,34.58,34.01,34.01,16097.0
2022-06-06 12:30:00,34.01,34.17,33.96,33.98,19070.0,34.01,34.17,33.96,33.98,19070.0
2022-06-06 13:00:00,33.96,33.98,33.76,33.89,20591.0,33.96,33.98,33.76,33.89,20591.0
2022-06-06 13:30:00,33.87,34.22,33.85,34.22,27198.0,33.87,34.22,33.85,34.22,27198.0
2022-06-06 14:00:00,34.25,34.3,33.97,34.02,23145.0,34.25,34.3,33.97,34.02,23145.0
2022-06-06 14:30:00,34.0,34.0,33.79,33.88,17030.0,34.0,34.0,33.79,33.88,17030.0
2022-06-06 15:00:00,33.87,34.05,33.76,34.0,88879.0,33.87,34.05,33.76,34.0,88879.0
2022-06-06 15:30:00,34.0,34.09,33.94,34.02,112976.0,34.0,34.09,33.94,34.02,112976.0
2022-06-07 09:30:00,33.71,34.35,33.5,34.28,19136.0,33.71,34.35,33.5,34.28,19136.0
2022-06-07 10:00:00,34.28,34.54,34.11,34.52,27428.0,34.28,34.54,34.11,34.52,27428.0
2022-06-07 10:30:00,34.53,34.71,34.48,34.55,31214.0,34.53,34.71,34.48,34.55,31214.0
2022-06-07 11:00:00,34.57,34.81,34.56,34.67,15227.0,34.57,34.81,34.56,34.67,15227.0
2022-06-07 11:30:00,34.62,34.65,34.41,34.48,8703.0,34.62,34.65,34.41,34.48,8703.0
2022-06-07 12:00:00,34.52,34.53,34.24,34.43,13928.0,34.52,34.53,34.24,34.43,13928.0
2022-06-07 12:30:00,34.4,34.47,34.33,34.4,10783.0,34.4,34.47,34.33,34.4,10783.0
2022-06-07 13:00:00,34.38,34.46,34.26,34.31,12279.0,34.38,34.46,34.26,34.31,12279.0
2022-06-07 13:30:00,34.36,34.47,34.35,34.42,13546.0,34.36,34.47,34.35,34.42,13546.0
2022-06-07 14:00:00,34.41,34.54,34.38,34.54,8261.0,34.41,34.54,34.38,34.54,8261.0
2022-06-07 14:30:00,34.53,34.67,34.5,34.65,11132.0,34.53,34.67,34.5,34.65,11132.0
2022-06-07 15:00:00,34.7,34.88,34.64,34.79,22855.0,34.7,34.88,34.64,34.79,22855.0
2022-06-07 15:30:00,34.78,35.16,34.76,35.02,123276.0,34.78,35.16,34.76,35.02,123276.0
2022-06-08 09:30:00,35.03,35.58,34.74,35.47,12889.0,35.03,35.58,34.74,35.47,12889.0
2022-06-08 10:00:00,35.56,35.62,35.18,35.34,21957.0,35.56,35.62,35.18,35.34,21957.0
2022-06-08 10:30:00,35.3,35.49,35.24,35.36,30707.0,35.3,35.49,35.24,35.36,30707.0
2022-06-08 11:00:00,35.36,35.69,35.36,35.5,28239.0,35.36,35.69,35.36,35.5,28239.0
2022-06-08 11:30:00,35.5,35.62,35.38,35.38,24463.0,35.5,35.62,35.38,35.38,24463.0
2022-06-08 12:00:00,35.37,35.45,35.19,35.28,32755.0,35.37,35.45,35.19,35.28,32755.0
2022-06-08 12:30:00,35.27,35.28,35.01,35.18,16545.0,35.27,35.28,35.01,35.18,16545.0
2022-06-08 13:00:00,35.12,35.12,34.93,34.97,21882.0,35.12,35.12,34.93,34.97,21882.0
2022-06-08 13:30:00,34.93,35.08,34.81,34.98,28392.0,34.93,35.08,34.81,34.98,28392.0
2022-06-08 14:00:00,34.99,35.1,34.91,34.94,27350.0,34.99,35.1,34.91,34.94,27350.0
2022-06-08 14:30:00,34.93,35.03,34.85,34.97,20747.0,34.93,35.03,34.85,34.97,20747.0
2022-06-08 15:00:00,34.95,35.05,34.84,34.93,55446.0,34.95,35.05,34.84,34.93,55446.0
2022-06-08 15:30:00,34.96,35.12,34.94,35.0,175325.0,34.96,35.12,34.94,35.0,175325.0
2022-06-09 09:30:00,34.7,34.98,34.41,34.74,41419.0,34.7,34.98,34.41,34.74,41419.0
2022-06-09 10:00:00,34.7,34.98,34.48,34.95,22547.0,34.7,34.98,34.48,34.95,22547.0
2022-06-09 10:30:00,35.0,35.11,34.87,34.93,38076.0,35.0,35.11,34.87,34.93,38076.0
2022-06-09 11:00:00,34.91,34.93,34.6,34.75,23720.0,34.91,34.93,34.6,34.75,23720.0
2022-06-09 11:30:00,34.77,35.06,34.75,35.06,18638.0,34.77,35.06,34.75,35.06,18638.0
2022-06-09 12:00:00,35.05,35.21,34.97,35.15,37488.0,35.05,35.21,34.97,35.15,37488.0
2022-06-09 12:30:00,35.12,35.24,35.04,35.22,81292.0,35.12,35.24,35.04,35.22,81292.0
2022-06-09 13:00:00,35.22,35.35,35.11,35.13,31333.0,35.22,35.35,35.11,35.13,31333.0
2022-06-09 13:30:00,35.12,35.23,35.06,35.23,22018.0,35.12,35.23,35.06,35.23,22018.0
2022-06-09 14:00:00,35.22,35.43,35.19,35.41,34615.0,35.22,35.43,35.19,35.41,34615.0
2022-06-09 14:30:00,35.39,35.42,35.24,35.31,22926.0,35.39,35.42,35.24,35.31,22926.0
2022-06-09 15:00:00,35.33,35.42,35.11,35.12,34540.0,35.33,35.42,35.11,35.12,34540.0
2022-06-09 15:30:00,35.12,35.27,34.9,34.94,110660.0,35.12,35.27,34.9,34.94,110660.0
2022-06-10 09:30:00,34.39,34.64,33.92,34.15,23189.0,34.39,34.64,33.92,34.15,23189.0
2022-06-10 10:00:00,34.2,34.2,33.83,34.02,36203.0,34.2,34.2,33.83,34.02,36203.0
2022-06-10 10:30:00,34.01,34.29,33.98,34.26,25337.0,34.01,34.29,33.98,34.26,25337.0
2022-06-10 11:00:00,34.27,34.39,34.16,34.2,9555.0,34.27,34.39,34.16,34.2,9555.0
2022-06-10 11:30:00,34.18,34.18,33.99,34.09,16374.0,34.18,34.18,33.99,34.09,16374.0
2022-06-10 12:00:00,34.07,34.16,33.99,34.07,24895.0,34.07,34.16,33.99,34.07,24895.0
2022-06-10 12:30:00,34.09,34.32,34.08,34.19,15433.0,34.09,34.32,34.08,34.19,15433.0
2022-06-10 13:00:00,34.18,34.36,34.11,34.34,22596.0,34.18,34.36,34.11,34.34,22596.0
2022-06-10 13:30:00,34.34,34.46,34.28,34.39,18520.0,34.34,34.46,34.28,34.39,18520.0
2022-06-10 14:00:00,34.4,34.83,34.4,34.68,17954.0,34.4,34.83,34.4,34.68,17954.0
2022-06-10 14:30:00,34.68,34.82,34.59,34.79,26440.0,34.68,34.82,34.59,34.79,26440.0
2022-06-10 15:00:00,34.79,35.13,34.59,35.0,49643.0,34.79,35.13,34.59,35.0,49643.0
2022-06-10 15:30:00,35.01,35.08,34.76,34.76,152124.0,35.01,35.08,34.76,34.76,152124.0
2022-06-13 09:30:00,34.08,34.13,33.18,33.2,62491.0,34.08,34.13,33.18,33.2,62491.0
2022-06-13 10:00:00,33.15,33.26,33.0,33.18,30289.0,33.15,33.26,33.0,33.18,30289.0
2022-06-13 10:30:00,33.1,33.15,32.99,33.02,32915.0,33.1,33.15,32.99,33.02,32915.0
2022-06-13 11:00:00,33.0,33.5,32.96,33.33,61521.0,33.0,33.5,32.96,33.33,61521.0
2022-06-13 11:30:00,33.29,33.35,32.99,33.06,27249.0,33.29,33.35,32.99,33.06,27249.0
2022-06-13 12:00:00,33.03,33.27,33.0,33.26,25478.0,33.03,33.27,33.0,33.26,25478.0
2022-06-13 12:30:00,33.24,33.64,33.16,33.17,12571.0,33.24,33.64,33.16,33.17,12571.0
2022-06-13 13:00:00,33.13,33.13,32.99,33.08,19435.0,33.13,33.13,32.99,33.08,19435.0
2022-06-13 13:30:00,33.09,33.5,33.08,33.39,15973.0,33.09,33.5,33.08,33.39,15973.0
2022-06-13 14:00:00,33.34,33.42,33.27,33.33,16863.0,33.34,33.42,33.27,33.33,16863.0
2022-06-13 14:30:00,33.34,33.4,33.21,33.23,18668.0,33.34,33.4,33.21,33.23,18668.0
2022-06-13 15:00:00,33.19,33.3,33.02,33.15,31057.0,33.19,33.3,33.02,33.15,31057.0
2022-06-13 15:30:00,33.16,33.6,33.14,33.5,280698.0,33.16,33.6,33.14,33.5,280698.0
2022-06-14 09:30:00,33.71,33.77,33.32,33.65,22266.0,33.71,33.77,33.32,33.65,22266.0
2022-06-14 10:00:00,33.67,33.71,33.0,33.0,23774.0,33.67,33.71,33.0,33.0,23774.0
2022-06-14 10:30:00,33.0,33.33,32.8,33.16,20419.0,33.0,33.33,32.8,33.16,20419.0
2022-06-14 11:00:00,33.16,33.31,32.96,33.2,14912.0,33.16,33.31,32.96,33.2,14912.0
2022-06-14 11:30:00,33.19,33.29,33.07,33.27,20449.0,33.19,33.29,33.07,33.27,20449.0
2022-06-14 12:00:00,33.25,33.31,33.13,33.17,34540.0,33.25,33.31,33.13,33.17,34540.0
2022-06-14 12:30:00,33.17,33.18,32.99,33.08,23513.0,33.17,33.18,32.99,33.08,23513.0
2022-06-14 13:00:00,33.09,33.44,33.04,33.23,25504.0,33.09,33.44,33.04,33.23,25504.0
2022-06-14 13:30:00,33.21,33.28,33.11,33.13,22107.0,33.21,33.28,33.11,33.13,22107.0
2022-06-14 14:00:00,33.13,33.21,33.0,33.05,26540.0,33.13,33.21,33.0,33.05,26540.0
2022-06-14 14:30:00,33.04,33.09,32.82,33.06,116367.0,33.04,33.09,32.82,33.06,116367.0
2022-06-14 15:00:00,33.06,33.31,33.05,33.31,47887.0,33.06,33.31,33.05,33.31,47887.0
2022-06-14 15:30:00,33.29,33.54,33.25,33.51,181155.0,33.29,33.54,33.25,33.51,181155.0
2022-06-15 09:30:00,33.82,34.4,33.82,34.26,35286.0,33.82,34.4,33.82,34.26,35286.0
2022-06-15 10:00:00,34.21,34.32,34.1,34.24,29469.0,34.21,34.32,34.1,34.24,29469.0
2022-06-15 10:30:00,34.25,34.37,34.15,34.28,18872.0,34.25,34.37,34.15,34.28,18872.0
2022-06-15 11:00:00,34.28,34.53,34.25,34.53,15563.0,34.28,34.53,34.25,34.53,15563.0
2022-06-15 11:30:00,34.53,34.53,34.35,34.45,11867.0,34.53,34.53,34.35,34.45,11867.0
2022-06-15 12:00:00,34.48,34.61,34.44,34.57,14907.0,34.48,34.61,34.44,34.57,14907.0
2022-06-15 12:30:00,34.58,34.67,34.53,34.56,18801.0,34.58,34.67,34.53,34.56,18801.0
2022-06-15 13:00:00,34.57,34.67,34.51,34.66,13276.0,34.57,34.67,34.51,34.66,13276.0
2022-06-15 13:30:00,34.63,34.66,34.46,34.63,13219.0,34.63,34.66,34.46,34.63,13219.0
2022-06-15 14:00:00,34.63,34.8,34.2,34.24,21555.0,34.63,34.8,34.2,34.24,21555.0
2022-06-15 14:30:00,34.25,35.18,34.06,34.6,40614.0,34.25,35.18,34.06,34.6,40614.0
2022-06-15 15:00:00,34.65,34.96,34.52,34.94,31157.0,34.65,34.96,34.52,34.94,31157.0
2022-06-15 15:30:00,34.95,35.05,34.43,34.67,93859.0,34.95,35.05,34.43,34.67,93859.0
2022-06-16 09:30:00,34.1,34.64,34.1,34.23,30278.0,34.1,34.64,34.1,34.23,30278.0
2022-06-16 10:00:00,34.07,34.25,33.73,33.93,32635.0,34.07,34.25,33.73,33.93,32635.0
2022-06-16 10:30:00,33.9,33.99,33.63,33.68,22218.0,33.9,33.99,33.63,33.68,22218.0
2022-06-16 11:00:00,33.65,33.76,33.52,33.58,18032.0,33.65,33.76,33.52,33.58,18032.0
2022-06-16 11:30:00,33.55,33.55,33.21,33.36,17229.0,33.55,33.55,33.21,33.36,17229.0
2022-06-16 12:00:00,33.37,33.63,33.28,33.62,11970.0,33.37,33.63,33.28,33.62,11970.0
2022-06-16 12:30:00,33.62,33.7,33.5,33.54,12797.0,33.62,33.7,33.5,33.54,12797.0
2022-06-16 13:00:00,33.6,33.75,33.42,33.7,16099.0,33.6,33.75,33.42,33.7,16099.0
2022-06-16 13:30:00,33.66,33.76,33.42,33.43,26427.0,33.66,33.76,33.42,33.43,26427.0
2022-06-16 14:00:00,33.4,33.58,33.38,33.4,13505.0,33.4,33.58,33.38,33.4,13505.0
2022-06-16 14:30:00,33.41,33.45,33.27,33.42,9039.0,33.41,33.45,33.27,33.42,9039.0
2022-06-16 15:00:00,33.47,33.72,33.47,33.62,15245.0,33.47,33.72,33.47,33.62,15245.0
2022-06-16 15:30:00,33.62,33.81,33.49,33.76,88103.0,33.62,33.81,33.49,33.76,88103.0
2022-06-17 09:30:00,34.06,35.1,33.83,35.01,28298.0,34.06,35.1,33.83,35.01,28298.0
2022-06-17 10:00:00,34.97,34.98,34.39,34.6,21565.0,34.97,34.98,34.39,34.6,21565.0
2022-06-17 10:30:00,34.67,35.34,34.64,35.25,24921.0,34.67,35.34,34.64,35.25,24921.0
2022-06-17 11:00:00,35.23,35.52,35.22,35.36,17907.0,35.23,35.52,35.22,35.36,17907.0
2022-06-17 11:30:00,35.39,35.68,35.39,35.61,13301.0,35.39,35.68,35.39,35.61,13301.0
2022-06-17 12:00:00,35.58,35.79,35.44,35.77,13086.0,35.58,35.79,35.44,35.77,13086.0
2022-06-17 12:30:00,35.77,36.01,35.65,35.7,18523.0,35.77,36.01,35.65,35.7,18523.0
2022-06-17 13:00:00,35.73,35.89,35.7,35.78,22636.0,35.73,35.89,35.7,35.78,22636.0
2022-06-17 13:30:00,35.78,35.81,35.34,35.36,16109.0,35.78,35.81,35.34,35.36,16109.0
2022-06-17 14:00:00,35.43,35.49,35.32,35.38,13980.0,35.43,35.49,35.32,35.38,13980.0
2022-06-17 14:30:00,35.36,35.68,35.34,35.59,15023.0,35.36,35.68,35.34,35.59,15023.0
2022-06-17 15:00:00,35.6,35.67,35.4,35.49,28166.0,35.6,35.67,35.4,35.49,28166.0
2022-06-17 15:30:00,35.5,35.51,35.06,35.29,179608.0,35.5,35.51,35.06,35.29,179608.0
2022-06-21 09:30:00,36.01,36.99,35.97,36.8,78353.0,36.01,36.99,35.97,36.8,78353.0
2022-06-21 10:00:00,36.76,36.81,36.42,36.58,48489.0,36.76,36.81,36.42,36.58,48489.0
2022-06-21 10:30:00,36.52,37.1,36.45,37.1,36493.0,36.52,37.1,36.45,37.1,36493.0
2022-06-21 11:00:00,37.08,37.27,37.01,37.25,53176.0,37.08,37.27,37.01,37.25,53176.0
2022-06-21 11:30:00,37.26,37.33,37.1,37.24,25985.0,37.26,37.33,37.1,37.24,25985.0
2022-06-21 12:00:00,37.24,37.6,37.24,37.58,30693.0,37.24,37.6,37.24,37.58,30693.0
2022-06-21 12:30:00,37.56,37.8,37.53,37.8,20174.0,37.56,37.8,37.53,37.8,20174.0
2022-06-21 13:00:00,37.8,38.15,37.78,38.11,83400.0,37.8,38.15,37.78,38.11,83400.0
2022-06-21 13:30:00,38.1,38.1,37.57,37.64,39257.0,38.1,38.1,37.57,37.64,39257.0
2022-06-21 14:00:00,37.62,37.78,37.45,37.75,27401.0,37.62,37.78,37.45,37.75,27401.0
2022-06-21 14:30:00,37.78,37.93,37.68,37.76,31061.0,37.78,37.93,37.68,37.76,31061.0
2022-06-21 15:00:00,37.77,37.85,37.65,37.8,41965.0,37.77,37.85,37.65,37.8,41965.0
2022-06-21 15:30:00,37.79,37.81,37.37,37.41,197766.0,37.79,37.81,37.37,37.41,197766.0
2022-06-22 09:30:00,36.84,37.9,36.64,37.81,48013.0,36.84,37.9,36.64,37.81,48013.0
2022-06-22 10:00:00,37.67,37.76,37.42,37.68,23936.0,37.67,37.76,37.42,37.68,23936.0
2022-06-22 10:30:00,37.65,37.92,37.63,37.92,97679.0,37.65,37.92,37.63,37.92,97679.0
2022-06-22 11:00:00,37.92,37.96,37.57,37.7,19467.0,37.92,37.96,37.57,37.7,19467.0
2022-06-22 11:30:00,37.69,37.81,37.52,37.52,41133.0,37.69,37.81,37.52,37.52,41133.0
2022-06-22 12:00:00,37.53,37.69,37.31,37.63,24147.0,37.53,37.69,37.31,37.63,24147.0
2022-06-22 12:30:00,37.63,37.76,37.61,37.7,21483.0,37.63,37.76,37.61,37.7,21483.0
2022-06-22 13:00:00,37.67,37.67,37.51,37.56,19468.0,37.67,37.67,37.51,37.56,19468.0
2022-06-22 13:30:00,37.55,37.55,37.23,37.41,26877.0,37.55,37.55,37.23,37.41,26877.0
2022-06-22 14:00:00,37.43,37.59,37.36,37.43,38269.0,37.43,37.59,37.36,37.43,38269.0
2022-06-22 14:30:00,37.41,37.57,37.39,37.4,26537.0,37.41,37.57,37.39,37.4,26537.0
2022-06-22 15:00:00,37.4,37.46,37.2,37.26,20371.0,37.4,37.46,37.2,37.26,20371.0
2022-06-22 15:30:00,37.26,37.27,37.0,37.27,106647.0,37.26,37.27,37.0,37.27,106647.0
2022-06-23 09:30:00,37.55,38.0,37.44,37.9,83719.0,37.55,38.0,37.44,37.9,83719.0
2022-06-23 10:00:00,37.93,37.96,37.75,37.78,62362.0,37.93,37.96,37.75,37.78,62362.0
2022-06-23 10:30:00,37.81,38.1,37.6,38.04,39486.0,37.81,38.1,37.6,38.04,39486.0
2022-06-23 11:00:00,38.08,38.37,37.95,38.26,18736.0,38.08,38.37,37.95,38.26,18736.0
2022-06-23 11:30:00,38.27,38.35,38.2,38.32,14668.0,38.27,38.35,38.2,38.32,14668.0
2022-06-23 12:00:00,38.32,38.49,38.17,38.43,20655.0,38.32,38.49,38.17,38.43,20655.0
2022-06-23 12:30:00,38.44,38.51,38.32,38.4,21880.0,38.44,38.51,38.32,38.4,21880.0
2022-06-23 13:00:00,38.34,38.62,38.31,38.48,15018.0,38.34,38.62,38.31,38.48,15018.0
2022-06-23 13:30:00,38.54,38.66,38.5,38.63,19639.0,38.54,38.66,38.5,38.63,19639.0
2022-06-23 14:00:00,38.64,38.94,38.62,38.8,16833.0,38.64,38.94,38.62,38.8,16833.0
2022-06-23 14:30:00,38.8,39.02,38.8,38.91,40176.0,38.8,39.02,38.8,38.91,40176.0
2022-06-23 15:00:00,38.93,38.98,38.64,38.73,30165.0,38.93,38.98,38.64,38.73,30165.0
2022-06-23 15:30:00,38.75,39.15,38.73,39.0,124481.0,38.75,39.15,38.73,39.0,124481.0
2022-06-24 09:30:00,39.27,39.51,38.82,38.89,31126.0,39.27,39.51,38.82,38.89,31126.0
2022-06-24 10:00:00,38.91,39.21,38.86,38.96,37069.0,38.91,39.21,38.86,38.96,37069.0
2022-06-24 10:30:00,38.98,39.01,38.39,38.42,27253.0,38.98,39.01,38.39,38.42,27253.0
2022-06-24 11:00:00,38.42,38.43,37.66,37.87,38515.0,38.42,38.43,37.66,37.87,38515.0
2022-06-24 11:30:00,37.9,38.11,37.64,37.96,17801.0,37.9,38.11,37.64,37.96,17801.0
2022-06-24 12:00:00,37.98,38.39,37.97,38.12,24229.0,37.98,38.39,37.97,38.12,24229.0
2022-06-24 12:30:00,38.16,38.17,37.97,38.08,26406.0,38.16,38.17,37.97,38.08,26406.0
2022-06-24 13:00:00,38.08,38.14,37.98,38.1,11660.0,38.08,38.14,37.98,38.1,11660.0
2022-06-24 13:30:00,38.08,38.21,38.08,38.16,20044.0,38.08,38.21,38.08,38.16,20044.0
2022-06-24 14:00:00,38.22,38.22,37.82,38.0,70836.0,38.22,38.22,37.82,38.0,70836.0
2022-06-24 14:30:00,38.02,38.31,37.94,38.31,30159.0,38.02,38.31,37.94,38.31,30159.0
2022-06-24 15:00:00,38.32,38.6,38.14,38.58,40371.0,38.32,38.6,38.14,38.58,40371.0
2022-06-24 15:30:00,38.6,39.39,38.52,39.25,340319.0,38.6,39.39,38.52,39.25,340319.0
2022-06-27 09:30:00,39.33,39.36,38.55,38.57,36331.0,39.33,39.36,38.55,38.57,36331.0
2022-06-27 10:00:00,38.58,39.03,38.53,38.85,22271.0,38.58,39.03,38.53,38.85,22271.0
2022-06-27 10:30:00,38.84,39.61,38.84,39.52,22008.0,38.84,39.61,38.84,39.52,22008.0
2022-06-27 11:00:00,39.52,39.55,39.05,39.15,21040.0,39.52,39.55,39.05,39.15,21040.0
2022-06-27 11:30:00,39.17,39.18,39.03,39.1,14668.0,39.17,39.18,39.03,39.1,14668.0
2022-06-27 12:00:00,39.13,39.14,38.8,38.8,11922.0,39.13,39.14,38.8,38.8,11922.0
2022-06-27 12:30:00,38.78,39.19,38.74,39.07,23972.0,38.78,39.19,38.74,39.07,23972.0
2022-06-27 13:00:00,39.09,39.19,38.99,39.19,20378.0,39.09,39.19,38.99,39.19,20378.0
2022-06-27 13:30:00,39.16,39.21,39.07,39.07,19437.0,39.16,39.21,39.07,39.07,19437.0
2022-06-27 14:00:00,39.06,39.16,38.97,39.1,21893.0,39.06,39.16,38.97,39.1,21893.0
2022-06-27 14:30:00,39.11,39.41,39.11,39.41,26885.0,39.11,39.41,39.11,39.41,26885.0
2022-06-27 15:00:00,39.42,39.5,39.24,39.32,32031.0,39.42,39.5,39.24,39.32,32031.0
2022-06-27 15:30:00,39.32,39.43,39.18,39.35,117139.0,39.32,39.43,39.18,39.35,117139.0
2022-06-28 09:30:00,39.64,39.83,39.4,39.55,27082.0,39.64,39.83,39.4,39.55,27082.0
2022-06-28 10:00:00,39.48,39.55,39.15,39.2,28289.0,39.48,39.55,39.15,39.2,28289.0
2022-06-28 10:30:00,39.19,39.35,38.85,39.04,10259.0,39.19,39.35,38.85,39.04,10259.0
2022-06-28 11:00:00,39.06,39.37,38.91,38.92,11400.0,39.06,39.37,38.91,38.92,11400.0
2022-06-28 11:30:00,38.98,38.99,38.7,38.75,10630.0,38.98,38.99,38.7,38.75,10630.0
2022-06-28 12:00:00,38.71,38.74,38.56,38.72,7685.0,38.71,38.74,38.56,38.72,7685.0
2022-06-28 12:30:00,38.79,38.86,38.47,38.48,13898.0,38.79,38.86,38.47,38.48,13898.0
2022-06-28 13:00:00,38.52,38.58,38.11,38.16,31421.0,38.52,38.58,38.11,38.16,31421.0
2022-06-28 13:30:00,38.14,38.18,37.87,37.95,29890.0,38.14,38.18,37.87,37.95,29890.0
2022-06-28 14:00:00,37.9,38.16,37.81,38.1,29641.0,37.9,38.16,37.81,38.1,29641.0
2022-06-28 14:30:00,38.08,38.24,37.99,38.08,32754.0,38.08,38.24,37.99,38.08,32754.0
2022-06-28 15:00:00,38.07,38.3,37.96,38.24,40465.0,38.07,38.3,37.96,38.24,40465.0
2022-06-28 15:30:00,38.26,38.27,37.85,37.95,142587.0,38.26,38.27,37.85,37.95,142587.0
2022-06-29 09:30:00,37.9,38.02,37.36,37.81,35763.0,37.9,38.02,37.36,37.81,35763.0
2022-06-29 10:00:00,37.86,38.15,37.77,38.05,11256.0,37.86,38.15,37.77,38.05,11256.0
2022-06-29 10:30:00,38.09,38.37,37.89,37.91,16993.0,38.09,38.37,37.89,37.91,16993.0
2022-06-29 11:00:00,37.95,38.2,37.79,38.14,27500.0,37.95,38.2,37.79,38.14,27500.0
2022-06-29 11:30:00,38.09,38.15,37.96,37.99,48369.0,38.09,38.15,37.96,37.99,48369.0
2022-06-29 12:00:00,38.02,38.06,37.81,37.83,32463.0,38.02,38.06,37.81,37.83,32463.0
2022-06-29 12:30:00,37.82,38.04,37.82,37.98,22038.0,37.82,38.04,37.82,37.98,22038.0
2022-06-29 13:00:00,37.98,38.05,37.74,37.83,21891.0,37.98,38.05,37.74,37.83,21891.0
2022-06-29 13:30:00,37.84,37.86,37.69,37.8,32445.0,37.84,37.86,37.69,37.8,32445.0
2022-06-29 14:00:00,37.82,37.88,37.7,37.73,36532.0,37.82,37.88,37.7,37.73,36532.0
2022-06-29 14:30:00,37.71,37.89,37.63,37.64,37406.0,37.71,37.89,37.63,37.64,37406.0
2022-06-29 15:00:00,37.64,37.69,37.38,37.56,49822.0,37.64,37.69,37.38,37.56,49822.0
2022-06-29 15:30:00,37.56,37.58,37.24,37.57,115684.0,37.56,37.58,37.24,37.57,115684.0
2022-06-30 09:30:00,37.06,37.31,36.77,36.83,26728.0,37.06,37.31,36.77,36.83,26728.0
2022-06-30 10:00:00,36.83,37.1,36.68,36.96,26137.0,36.83,37.1,36.68,36.96,26137.0
2022-06-30 10:30:00,36.99,37.25,36.99,37.21,16333.0,36.99,37.25,36.99,37.21,16333.0
2022-06-30 11:00:00,37.2,37.26,37.01,37.19,19888.0,37.2,37.26,37.01,37.19,19888.0
2022-06-30 11:30:00,37.19,37.36,37.06,37.36,22311.0,37.19,37.36,37.06,37.36,22311.0
2022-06-30 12:00:00,37.41,37.43,37.11,37.36,38245.0,37.41,37.43,37.11,37.36,38245.0
2022-06-30 12:30:00,37.37,37.65,37.3,37.63,54680.0,37.37,37.65,37.3,37.63,54680.0
2022-06-30 13:00:00,37.64,37.69,37.4,37.63,22671.0,37.64,37.69,37.4,37.63,22671.0
2022-06-30 13:30:00,37.63,37.76,37.51,37.51,11957.0,37.63,37.76,37.51,37.51,11957.0
2022-06-30 14:00:00,37.55,37.62,37.43,37.52,12089.0,37.55,37.62,37.43,37.52,12089.0
2022-06-30 14:30:00,37.5,37.5,37.2,37.25,16100.0,37.5,37.5,37.2,37.25,16100.0
2022-06-30 15:00:00,37.27,37.27,36.91,37.03,18093.0,37.27,37.27,36.91,37.03,18093.0
2022-06-30 15:30:00,37.02,37.15,36.9,37.02,185574.0,37.02,37.15,36.9,37.02,185574.0
2022-07-01 09:30:00,37.24,38.06,37.1,37.93,26927.0,37.24,38.06,37.1,37.93,26927.0
2022-07-01 10:00:00,37.93,38.12,37.77,37.83,26050.0,37.93,38.12,37.77,37.83,26050.0
2022-07-01 10:30:00,37.87,37.9,37.52,37.87,36569.0,37.87,37.9,37.52,37.87,36569.0
2022-07-01 11:00:00,37.87,38.29,37.8,38.16,15927.0,37.87,38.29,37.8,38.16,15927.0
2022-07-01 11:30:00,38.17,38.26,37.74,37.79,16567.0,38.17,38.26,37.74,37.79,16567.0
2022-07-01 12:00:00,37.82,37.96,37.73,37.94,9848.0,37.82,37.96,37.73,37.94,9848.0
2022-07-01 12:30:00,37.95,37.95,37.63,37.63,9085.0,37.95,37.95,37.63,37.63,9085.0
2022-07-01 13:00:00,37.64,37.74,37.55,37.73,11070.0,37.64,37.74,37.55,37.73,11070.0
2022-07-01 13:30:00,37.72,37.89,37.66,37.89,22360.0,37.72,37.89,37.66,37.89,22360.0
2022-07-01 14:00:00,37.88,38.07,37.72,37.98,16786.0,37.88,38.07,37.72,37.98,16786.0
2022-07-01 14:30:00,38.0,38.27,37.99,38.16,37689.0,38.0,38.27,37.99,38.16,37689.0
2022-07-01 15:00:00,38.18,38.27,38.06,38.08,49835.0,38.18,38.27,38.06,38.08,49835.0
2022-07-01 15:30:00,38.07,38.12,37.86,38.06,146584.0,38.07,38.12,37.86,38.06,146584.0
2022-07-05 09:30:00,37.43,37.65,36.25,36.52,83570.0,37.43,37.65,36.25,36.52,83570.0
2022-07-05 10:00:00,36.47,37.23,35.95,36.92,95040.0,36.47,37.23,35.95,36.92,95040.0
2022-07-05 10:30:00,36.94,36.94,36.42,36.72,33272.0,36.94,36.94,36.42,36.72,33272.0
2022-07-05 11:00:00,36.71,36.95,36.62,36.88,22375.0,36.71,36.95,36.62,36.88,22375.0
2022-07-05 11:30:00,36.9,37.23,36.87,37.13,40320.0,36.9,37.23,36.87,37.13,40320.0
2022-07-05 12:00:00,37.1,37.43,37.07,37.35,33734.0,37.1,37.43,37.07,37.35,33734.0
2022-07-05 12:30:00,37.37,37.48,37.2,37.48,38601.0,37.37,37.48,37.2,37.48,38601.0
2022-07-05 13:00:00,37.43,37.63,37.25,37.63,26057.0,37.43,37.63,37.25,37.63,26057.0
2022-07-05 13:30:00,37.65,37.97,37.57,37.69,45675.0,37.65,37.97,37.57,37.69,45675.0
2022-07-05 14:00:00,37.69,37.86,37.64,37.78,21184.0,37.69,37.86,37.64,37.78,21184.0
2022-07-05 14:30:00,37.8,38.0,37.76,37.81,33807.0,37.8,38.0,37.76,37.81,33807.0
2022-07-05 15:00:00,37.8,37.88,37.68,37.78,49141.0,37.8,37.88,37.68,37.78,49141.0
2022-07-05 15:30:00,37.78,37.97,37.74,37.85,170474.0,37.78,37.97,37.74,37.85,170474.0
2022-07-06 09:30:00,38.08,38.94,37.69,38.91,51716.0,38.08,38.94,37.69,38.91,51716.0
2022-07-06 10:00:00,38.88,38.93,38.36,38.4,19438.0,38.88,38.93,38.36,38.4,19438.0
2022-07-06 10:30:00,38.39,38.66,38.28,38.38,27225.0,38.39,38.66,38.28,38.38,27225.0
2022-07-06 11:00:00,38.36,38.39,37.83,38.18,20038.0,38.36,38.39,37.83,38.18,20038.0
2022-07-06 11:30:00,38.12,38.16,37.56,37.61,25250.0,38.12,38.16,37.56,37.61,25250.0
2022-07-06 12:00:00,37.6,37.66,37.29,37.45,27895.0,37.6,37.66,37.29,37.45,27895.0
2022-07-06 12:30:00,37.45,37.59,37.4,37.4,48311.0,37.45,37.59,37.4,37.4,48311.0
2022-07-06 13:00:00,37.46,37.46,37.1,37.26,27250.0,37.46,37.46,37.1,37.26,27250.0
2022-07-06 13:30:00,37.27,37.43,37.23,37.3,22273.0,37.27,37.43,37.23,37.3,22273.0
2022-07-06 14:00:00,37.27,37.52,37.0,37.16,28246.0,37.27,37.52,37.0,37.16,28246.0
2022-07-06 14:30:00,37.21,37.46,37.19,37.27,26118.0,37.21,37.46,37.19,37.27,26118.0
2022-07-06 15:00:00,37.27,37.3,37.13,37.2,40061.0,37.27,37.3,37.13,37.2,40061.0
2022-07-06 15:30:00,37.19,37.26,36.68,36.79,173298.0,37.19,37.26,36.68,36.79,173298.0
2022-07-07 09:30:00,36.67,37.43,36.49,37.35,42762.0,36.67,37.43,36.49,37.35,42762.0
2022-07-07 10:00:00,37.47,37.47,37.21,37.3,28292.0,37.47,37.47,37.21,37.3,28292.0
2022-07-07 10:30:00,37.29,37.49,37.25,37.42,25422.0,37.29,37.49,37.25,37.42,25422.0
2022-07-07 11:00:00,37.44,37.6,37.31,37.31,21664.0,37.44,37.6,37.31,37.31,21664.0
2022-07-07 11:30:00,37.26,37.42,37.23,37.4,17104.0,37.26,37.42,37.23,37.4,17104.0
2022-07-07 12:00:00,37.4,37.43,37.24,37.32,17561.0,37.4,37.43,37.24,37.32,17561.0
2022-07-07 12:30:00,37.34,37.41,37.23,37.32,14843.0,37.34,37.41,37.23,37.32,14843.0
2022-07-07 13:00:00,37.29,37.43,37.23,37.35,20354.0,37.29,37.43,37.23,37.35,20354.0
2022-07-07 13:30:00,37.4,37.4,37.03,37.06,39183.0,37.4,37.4,37.03,37.06,39183.0
2022-07-07 14:00:00,37.07,37.08,36.89,36.89,24699.0,37.07,37.08,36.89,36.89,24699.0
2022-07-07 14:30:00,36.89,37.15,36.84,37.14,33447.0,36.89,37.15,36.84,37.14,33447.0
2022-07-07 15:00:00,37.12,37.12,36.89,36.91,52835.0,37.12,37.12,36.89,36.91,52835.0
2022-07-07 15:30:00,36.91,36.98,36.74,36.76,211496.0,36.91,36.98,36.74,36.76,211496.0
2022-07-08 09:30:00,36.34,36.65,36.07,36.26,35247.0,36.34,36.65,36.07,36.26,35247.0
2022-07-08 10:00:00,36.18,36.62,36.12,36.58,46367.0,36.18,36.62,36.12,36.58,46367.0
2022-07-08 10:30:00,36.57,37.04,36.56,37.04,37410.0,36.57,37.04,36.56,37.04,37410.0
2022-07-08 11:00:00,37.01,37.2,36.89,37.03,30218.0,37.01,37.2,36.89,37.03,30218.0
2022-07-08 11:30:00,37.07,37.1,36.82,36.99,43836.0,37.07,37.1,36.82,36.99,43836.0
2022-07-08 12:00:00,37.01,37.04,36.64,36.65,11983.0,37.01,37.04,36.64,36.65,11983.0
2022-07-08 12:30:00,36.62,36.89,36.53,36.84,80041.0,36.62,36.89,36.53,36.84,80041.0
2022-07-08 13:00:00,36.84,36.85,36.55,36.65,20490.0,36.84,36.85,36.55,36.65,20490.0
2022-07-08 13:30:00,36.64,36.71,36.41,36.45,30125.0,36.64,36.71,36.41,36.45,30125.0
2022-07-08 14:00:00,36.45,36.51,36.26,36.36,33517.0,36.45,36.51,36.26,36.36,33517.0
2022-07-08 14:30:00,36.37,37.05,36.34,37.05,40883.0,36.37,37.05,36.34,37.05,40883.0
2022-07-08 15:00:00,37.02,37.15,36.98,37.11,19888.0,37.02,37.15,36.98,37.11,19888.0
2022-07-08 15:30:00,37.12,37.25,37.03,37.12,118381.0,37.12,37.25,37.03,37.12,118381.0
2022-07-11 09:30:00,36.67,37.14,36.52,36.6,34471.0,36.67,37.14,36.52,36.6,34471.0
2022-07-11 10:00:00,36.57,36.79,36.52,36.68,32512.0,36.57,36.79,36.52,36.68,32512.0
2022-07-11 10:30:00,36.66,36.7,36.52,36.55,10238.0,36.66,36.7,36.52,36.55,10238.0
2022-07-11 11:00:00,36.55,36.85,36.55,36.74,14771.0,36.55,36.85,36.55,36.74,14771.0
2022-07-11 11:30:00,36.79,36.83,36.67,36.78,21652.0,36.79,36.83,36.67,36.78,21652.0
2022-07-11 12:00:00,36.8,36.89,36.72,36.78,12928.0,36.8,36.89,36.72,36.78,12928.0
2022-07-11 12:30:00,36.76,36.85,36.72,36.74,14370.0,36.76,36.85,36.72,36.74,14370.0
2022-07-11 13:00:00,36.75,36.84,36.71,36.82,12786.0,36.75,36.84,36.71,36.82,12786.0
2022-07-11 13:30:00,36.84,36.89,36.74,36.78,11372.0,36.84,36.89,36.74,36.78,11372.0
2022-07-11 14:00:00,36.78,36.84,36.73,36.83,11167.0,36.78,36.84,36.73,36.83,11167.0
2022-07-11 14:30:00,36.81,36.84,36.73,36.75,13320.0,36.81,36.84,36.73,36.75,13320.0
2022-07-11 15:00:00,36.78,36.8,36.68,36.73,34395.0,36.78,36.8,36.68,36.73,34395.0
2022-07-11 15:30:00,36.72,36.79,36.47,36.55,249927.0,36.72,36.79,36.47,36.55,249927.0
2022-07-12 09:30:00,36.58,36.77,36.38,36.42,98622.0,36.58,36.77,36.38,36.42,98622.0
2022-07-12 10:00:00,36.4,36.46,35.96,36.39,36264.0,36.4,36.46,35.96,36.39,36264.0
2022-07-12 10:30:00,36.39,36.62,36.39,36.56,16161.0,36.39,36.62,36.39,36.56,16161.0
2022-07-12 11:00:00,36.51,36.7,36.38,36.53,17614.0,36.51,36.7,36.38,36.53,17614.0
2022-07-12 11:30:00,36.55,36.77,36.55,36.76,19014.0,36.55,36.77,36.55,36.76,19014.0
2022-07-12 12:00:00,36.78,37.0,36.66,37.0,10603.0,36.78,37.0,36.66,37.0,10603.0
2022-07-12 12:30:00,37.0,37.07,36.9,37.04,19506.0,37.0,37.07,36.9,37.04,19506.0
2022-07-12 13:00:00,37.03,37.1,36.84,36.93,10064.0,37.03,37.1,36.84,36.93,10064.0
2022-07-12 13:30:00,36.92,36.99,36.88,36.99,21410.0,36.92,36.99,36.88,36.99,21410.0
2022-07-12 14:00:00,36.98,37.01,36.82,36.85,12597.0,36.98,37.01,36.82,36.85,12597.0
2022-07-12 14:30:00,36.85,36.9,36.75,36.77,9528.0,36.85,36.9,36.75,36.77,9528.0
2022-07-12 15:00:00,36.77,36.9,36.64,36.87,46835.0,36.77,36.9,36.64,36.87,46835.0
2022-07-12 15:30:00,36.87,37.09,36.76,37.0,160925.0,36.87,37.09,36.76,37.0,160925.0
2022-07-13 09:30:00,36.77,37.51,36.48,37.42,43446.0,36.77,37.51,36.48,37.42,43446.0
2022-07-13 10:00:00,37.22,37.77,37.01,37.72,39138.0,37.22,37.77,37.01,37.72,39138.0
2022-07-13 10:30:00,37.73,37.86,37.37,37.55,60250.0,37.73,37.86,37.37,37.55,60250.0
2022-07-13 11:00:00,37.58,37.64,37.31,37.34,25137.0,37.58,37.64,37.31,37.34,25137.0
2022-07-13 11:30:00,37.33,37.39,37.1,37.17,13120.0,37.33,37.39,37.1,37.17,13120.0
2022-07-13 12:00:00,37.17,37.38,37.17,37.34,9575.0,37.17,37.38,37.17,37.34,9575.0
2022-07-13 12:30:00,37.35,37.39,37.14,37.39,11720.0,37.35,37.39,37.14,37.39,11720.0
2022-07-13 13:00:00,37.44,37.53,37.38,37.51,24716.0,37.44,37.53,37.38,37.51,24716.0
2022-07-13 13:30:00,37.48,37.48,37.19,37.19,33908.0,37.48,37.48,37.19,37.19,33908.0
2022-07-13 14:00:00,37.16,37.3,37.08,37.28,72942.0,37.16,37.3,37.08,37.28,72942.0
2022-07-13 14:30:00,37.28,37.5,37.24,37.49,13208.0,37.28,37.5,37.24,37.49,13208.0
2022-07-13 15:00:00,37.5,37.69,37.45,37.64,67734.0,37.5,37.69,37.45,37.64,67734.0
2022-07-13 15:30:00,37.64,37.74,37.53,37.63,149997.0,37.64,37.74,37.53,37.63,149997.0
2022-07-14 09:30:00,37.11,37.27,36.99,37.02,21223.0,37.11,37.27,36.99,37.02,21223.0
2022-07-14 10:00:00,37.02,37.34,36.87,37.19,18449.0,37.02,37.34,36.87,37.19,18449.0
2022-07-14 10:30:00,37.16,37.17,36.98,37.16,10904.0,37.16,37.17,36.98,37.16,10904.0
2022-07-14 11:00:00,37.16,37.3,37.1,37.16,17418.0,37.16,37.3,37.1,37.16,17418.0
2022-07-14 11:30:00,37.13,37.33,37.09,37.22,9956.0,37.13,37.33,37.09,37.22,9956.0
2022-07-14 12:00:00,37.25,37.27,37.0,37.01,7535.0,37.25,37.27,37.0,37.01,7535.0
2022-07-14 12:30:00,37.04,37.22,37.04,37.1,22309.0,37.04,37.22,37.04,37.1,22309.0
2022-07-14 13:00:00,37.13,37.2,37.07,37.19,8136.0,37.13,37.2,37.07,37.19,8136.0
2022-07-14 13:30:00,37.19,37.27,37.11,37.11,7981.0,37.19,37.27,37.11,37.11,7981.0
2022-07-14 14:00:00,37.12,37.34,37.1,37.34,8152.0,37.12,37.34,37.1,37.34,8152.0
2022-07-14 14:30:00,37.32,37.45,37.29,37.33,8536.0,37.32,37.45,37.29,37.33,8536.0
2022-07-14 15:00:00,37.37,37.46,37.29,37.42,10284.0,37.37,37.46,37.29,37.42,10284.0
2022-07-14 15:30:00,37.43,37.43,37.1,37.13,54603.0,37.43,37.43,37.1,37.13,54603.0
2022-07-15 09:30:00,37.61,37.79,37.1,37.15,31317.0,37.61,37.79,37.1,37.15,31317.0
2022-07-15 10:00:00,37.21,37.73,37.19,37.55,120644.0,37.21,37.73,37.19,37.55,120644.0
2022-07-15 10:30:00,37.54,37.91,37.54,37.91,37435.0,37.54,37.91,37.54,37.91,37435.0
2022-07-15 11:00:00,37.9,38.05,37.81,37.85,27059.0,37.9,38.05,37.81,37.85,27059.0
2022-07-15 11:30:00,37.85,38.07,37.81,38.07,19721.0,37.85,38.07,37.81,38.07,19721.0
2022-07-15 12:00:00,38.11,38.51,38.09,38.44,36068.0,38.11,38.51,38.09,38.44,36068.0
2022-07-15 12:30:00,38.44,38.65,38.34,38.52,43866.0,38.44,38.65,38.34,38.52,43866.0
2022-07-15 13:00:00,38.51,38.8,38.51,38.77,25947.0,38.51,38.8,38.51,38.77,25947.0
2022-07-15 13:30:00,38.77,38.86,38.55,38.85,26865.0,38.77,38.86,38.55,38.85,26865.0
2022-07-15 14:00:00,38.83,39.03,38.79,38.95,30200.0,38.83,39.03,38.79,38.95,30200.0
2022-07-15 14:30:00,38.96,39.25,38.96,39.24,56500.0,38.96,39.25,38.96,39.24,56500.0
2022-07-15 15:00:00,39.23,39.23,38.84,39.13,64415.0,39.23,39.23,38.84,39.13,64415.0
2022-07-15 15:30:00,39.15,39.35,39.06,39.34,145854.0,39.15,39.35,39.06,39.34,145854.0
2022-07-18 09:30:00,39.97,40.34,39.37,39.46,52631.0,39.97,40.34,39.37,39.46,52631.0
2022-07-18 10:00:00,39.37,39.59,39.25,39.55,16065.0,39.37,39.59,39.25,39.55,16065.0
2022-07-18 10:30:00,39.58,39.69,39.44,39.66,22958.0,39.58,39.69,39.44,39.66,22958.0
2022-07-18 11:00:00,39.68,39.92,39.65,39.92,17988.0,39.68,39.92,39.65,39.92,17988.0
2022-07-18 11:30:00,39.92,40.07,39.77,39.79,22825.0,39.92,40.07,39.77,39.79,22825.0
2022-07-18 12:00:00,39.76,39.88,39.62,39.65,20734.0,39.76,39.88,39.62,39.65,20734.0
2022-07-18 12:30:00,39.62,39.74,39.56,39.61,7294.0,39.62,39.74,39.56,39.61,7294.0
2022-07-18 13:00:00,39.6,39.69,39.46,39.59,21562.0,39.6,39.69,39.46,39.59,21562.0
2022-07-18 13:30:00,39.56,39.66,39.42,39.53,14861.0,39.56,39.66,39.42,39.53,14861.0
2022-07-18 14:00:00,39.51,39.69,39.49,39.52,12364.0,39.51,39.69,39.49,39.52,12364.0
2022-07-18 14:30:00,39.53,39.55,39.2,39.24,17080.0,39.53,39.55,39.2,39.24,17080.0
2022-07-18 15:00:00,39.22,39.25,39.02,39.02,20305.0,39.22,39.25,39.02,39.02,20305.0
2022-07-18 15:30:00,38.97,39.02,38.6,38.74,85071.0,38.97,39.02,38.6,38.74,85071.0
2022-07-19 09:30:00,39.61,39.98,38.95,39.38,42875.0,39.61,39.98,38.95,39.38,42875.0
2022-07-19 10:00:00,39.39,39.41,39.01,39.1,14018.0,39.39,39.41,39.01,39.1,14018.0
2022-07-19 10:30:00,39.11,39.61,39.1,39.29,38863.0,39.11,39.61,39.1,39.29,38863.0
2022-07-19 11:00:00,39.3,39.6,39.27,39.49,15845.0,39.3,39.6,39.27,39.49,15845.0
2022-07-19 11:30:00,39.46,39.5,39.34,39.44,9202.0,39.46,39.5,39.34,39.44,9202.0
2022-07-19 12:00:00,39.46,39.47,39.27,39.31,12800.0,39.46,39.47,39.27,39.31,12800.0
2022-07-19 12:30:00,39.34,39.36,39.1,39.13,6370.0,39.34,39.36,39.1,39.13,6370.0
2022-07-19 13:00:00,39.12,39.24,39.06,39.09,13227.0,39.12,39.24,39.06,39.09,13227.0
2022-07-19 13:30:00,39.11,39.27,39.05,39.23,14936.0,39.11,39.27,39.05,39.23,14936.0
2022-07-19 14:00:00,39.22,39.25,39.03,39.03,13075.0,39.22,39.25,39.03,39.03,13075.0
2022-07-19 14:30:00,39.04,39.2,39.04,39.16,9078.0,39.04,39.2,39.04,39.16,9078.0
2022-07-19 15:00:00,39.18,39.18,39.03,39.03,13461.0,39.18,39.18,39.03,39.03,13461.0
2022-07-19 15:30:00,39.03,39.34,39.01,39.28,101476.0,39.03,39.34,39.01,39.28,101476.0
2022-07-20 09:30:00,39.12,39.77,39.12,39.47,28868.0,39.12,39.77,39.12,39.47,28868.0
2022-07-20 10:00:00,39.48,39.61,39.33,39.5,32408.0,39.48,39.61,39.33,39.5,32408.0
2022-07-20 10:30:00,39.51,39.51,38.88,38.92,14229.0,39.51,39.51,38.88,38.92,14229.0
2022-07-20 11:00:00,38.9,39.12,38.9,39.04,13308.0,38.9,39.12,38.9,39.04,13308.0
2022-07-20 11:30:00,39.02,39.09,38.87,38.92,20775.0,39.02,39.09,38.87,38.92,20775.0
2022-07-20 12:00:00,38.95,39.29,38.92,39.07,24238.0,38.95,39.29,38.92,39.07,24238.0
2022-07-20 12:30:00,39.05,39.14,38.9,38.98,17772.0,39.05,39.14,38.9,38.98,17772.0
2022-07-20 13:00:00,38.99,38.99,38.65,38.78,43471.0,38.99,38.99,38.65,38.78,43471.0
2022-07-20 13:30:00,38.81,39.05,38.79,38.84,19692.0,38.81,39.05,38.79,38.84,19692.0
2022-07-20 14:00:00,38.84,39.0,38.8,38.94,16280.0,38.84,39.0,38.8,38.94,16280.0
2022-07-20 14:30:00,38.94,39.06,38.92,39.0,20241.0,38.94,39.06,38.92,39.0,20241.0
2022-07-20 15:00:00,39.01,39.25,39.0,39.21,17168.0,39.01,39.25,39.0,39.21,17168.0
2022-07-20 15:30:00,39.18,39.19,38.98,39.0,105410.0,39.18,39.19,38.98,39.0,105410.0
2022-07-21 09:30:00,38.81,39.13,38.69,38.91,17952.0,38.81,39.13,38.69,38.91,17952.0
2022-07-21 10:00:00,39.04,39.22,38.87,39.04,18030.0,39.04,39.22,38.87,39.04,18030.0
2022-07-21 10:30:00,39.06,39.28,39.03,39.19,8899.0,39.06,39.28,39.03,39.19,8899.0
2022-07-21 11:00:00,39.16,39.25,39.09,39.16,9474.0,39.16,39.25,39.09,39.16,9474.0
2022-07-21 11:30:00,39.14,39.18,38.75,38.89,7744.0,39.14,39.18,38.75,38.89,7744.0
2022-07-21 12:00:00,38.91,39.14,38.83,39.08,28308.0,38.91,39.14,38.83,39.08,28308.0
2022-07-21 12:30:00,39.1,39.14,38.79,38.84,11405.0,39.1,39.14,38.79,38.84,11405.0
2022-07-21 13:00:00,38.84,38.9,38.75,38.82,12188.0,38.84,38.9,38.75,38.82,12188.0
2022-07-21 13:30:00,38.83,38.88,38.74,38.83,17722.0,38.83,38.88,38.74,38.83,17722.0
2022-07-21 14:00:00,38.82,39.01,38.81,38.95,11102.0,38.82,39.01,38.81,38.95,11102.0
2022-07-21 14:30:00,38.94,39.03,38.88,38.98,15053.0,38.94,39.03,38.88,38.98,15053.0
2022-07-21 15:00:00,38.97,39.04,38.95,39.0,28140.0,38.97,39.04,38.95,39.0,28140.0
2022-07-21 15:30:00,39.0,39.03,38.92,38.99,85085.0,39.0,39.03,38.92,38.99,85085.0
2022-07-22 09:30:00,39.28,39.5,38.97,39.15,22223.0,39.28,39.5,38.97,39.15,22223.0
2022-07-22 10:00:00,39.16,39.27,38.71,38.74,38823.0,39.16,39.27,38.71,38.74,38823.0
2022-07-22 10:30:00,38.76,39.1,38.76,38.98,21301.0,38.76,39.1,38.76,38.98,21301.0
2022-07-22 11:00:00,39.0,39.05,38.82,38.85,37576.0,39.0,39.05,38.82,38.85,37576.0
2022-07-22 11:30:00,38.84,38.89,38.76,38.81,21557.0,38.84,38.89,38.76,38.81,21557.0
2022-07-22 12:00:00,38.81,38.89,38.73,38.74,18231.0,38.81,38.89,38.73,38.74,18231.0
2022-07-22 12:30:00,38.75,38.79,38.66,38.72,11961.0,38.75,38.79,38.66,38.72,11961.0
2022-07-22 13:00:00,38.7,38.71,38.53,38.59,26636.0,38.7,38.71,38.53,38.59,26636.0
2022-07-22 13:30:00,38.55,38.66,38.49,38.66,19355.0,38.55,38.66,38.49,38.66,19355.0
2022-07-22 14:00:00,38.66,38.67,38.35,38.45,22364.0,38.66,38.67,38.35,38.45,22364.0
2022-07-22 14:30:00,38.43,38.54,38.19,38.21,30531.0,38.43,38.54,38.19,38.21,30531.0
2022-07-22 15:00:00,38.2,38.23,38.09,38.19,34647.0,38.2,38.23,38.09,38.19,34647.0
2022-07-22 15:30:00,38.19,38.21,38.0,38.08,162902.0,38.19,38.21,38.0,38.08,162902.0
2022-07-25 09:30:00,38.07,38.52,37.58,37.97,19444.0,38.07,38.52,37.58,37.97,19444.0
2022-07-25 10:00:00,37.97,38.07,37.54,37.64,36105.0,37.97,38.07,37.54,37.64,36105.0
2022-07-25 10:30:00,37.67,37.88,37.65,37.73,17956.0,37.67,37.88,37.65,37.73,17956.0
2022-07-25 11:00:00,37.73,37.89,37.64,37.89,32933.0,37.73,37.89,37.64,37.89,32933.0
2022-07-25 11:30:00,37.86,38.05,37.78,38.03,11473.0,37.86,38.05,37.78,38.03,11473.0
2022-07-25 12:00:00,38.02,38.1,37.94,37.94,15291.0,38.02,38.1,37.94,37.94,15291.0
2022-07-25 12:30:00,37.94,38.15,37.94,38.03,6207.0,37.94,38.15,37.94,38.03,6207.0
2022-07-25 13:00:00,38.0,38.14,38.0,38.09,7166.0,38.0,38.14,38.0,38.09,7166.0
2022-07-25 13:30:00,38.12,38.16,37.98,38.02,11417.0,38.12,38.16,37.98,38.02,11417.0
2022-07-25 14:00:00,38.01,38.07,37.92,37.98,27251.0,38.01,38.07,37.92,37.98,27251.0
2022-07-25 14:30:00,37.98,38.03,37.94,37.97,13404.0,37.98,38.03,37.94,37.97,13404.0
2022-07-25 15:00:00,37.95,37.99,37.87,37.95,28641.0,37.95,37.99,37.87,37.95,28641.0
2022-07-25 15:30:00,37.96,38.4,37.96,38.3,87543.0,37.96,38.4,37.96,38.3,87543.0
2022-07-26 09:30:00,39.13,39.15,38.64,38.73,30771.0,39.13,39.15,38.64,38.73,30771.0
2022-07-26 10:00:00,38.73,38.79,38.48,38.53,45259.0,38.73,38.79,38.48,38.53,45259.0
2022-07-26 10:30:00,38.52,38.63,38.47,38.47,17557.0,38.52,38.63,38.47,38.47,17557.0
2022-07-26 11:00:00,38.47,38.62,38.43,38.53,20561.0,38.47,38.62,38.43,38.53,20561.0
2022-07-26 11:30:00,38.52,38.67,38.45,38.55,22381.0,38.52,38.67,38.45,38.55,22381.0
2022-07-26 12:00:00,38.59,39.02,38.59,38.93,31683.0,38.59,39.02,38.59,38.93,31683.0
2022-07-26 12:30:00,38.95,39.12,38.87,38.97,20915.0,38.95,39.12,38.87,38.97,20915.0
2022-07-26 13:00:00,38.99,39.06,38.88,38.91,15569.0,38.99,39.06,38.88,38.91,15569.0
2022-07-26 13:30:00,38.91,38.92,38.61,38.66,42993.0,38.91,38.92,38.61,38.66,42993.0
2022-07-26 14:00:00,38.66,38.68,38.53,38.64,25755.0,38.66,38.68,38.53,38.64,25755.0
2022-07-26 14:30:00,38.62,38.62,38.36,38.52,17771.0,38.62,38.62,38.36,38.52,17771.0
2022-07-26 15:00:00,38.53,38.53,38.23,38.25,17088.0,38.53,38.53,38.23,38.25,17088.0
2022-07-26 15:30:00,38.25,38.29,37.96,38.02,73694.0,38.25,38.29,37.96,38.02,73694.0
2022-07-27 09:30:00,38.08,38.18,37.73,37.9,15711.0,38.08,38.18,37.73,37.9,15711.0
2022-07-27 10:00:00,37.87,38.16,37.87,38.0,34982.0,37.87,38.16,37.87,38.0,34982.0
2022-07-27 10:30:00,38.02,38.23,38.0,38.23,14602.0,38.02,38.23,38.0,38.23,14602.0
2022-07-27 11:00:00,38.23,38.24,38.09,38.09,6765.0,38.23,38.24,38.09,38.09,6765.0
2022-07-27 11:30:00,38.09,38.34,38.06,38.34,8742.0,38.09,38.34,38.06,38.34,8742.0
2022-07-27 12:00:00,38.23,38.24,38.11,38.11,5288.0,38.23,38.24,38.11,38.11,5288.0
2022-07-27 12:30:00,38.1,38.2,38.07,38.13,5556.0,38.1,38.2,38.07,38.13,5556.0
2022-07-27 13:00:00,38.1,38.17,38.07,38.1,4479.0,38.1,38.17,38.07,38.1,4479.0
2022-07-27 13:30:00,38.11,38.4,38.11,38.4,12695.0,38.11,38.4,38.11,38.4,12695.0
2022-07-27 14:00:00,38.4,38.42,38.21,38.41,13516.0,38.4,38.42,38.21,38.41,13516.0
2022-07-27 14:30:00,38.42,38.7,38.32,38.59,20415.0,38.42,38.7,38.32,38.59,20415.0
2022-07-27 15:00:00,38.59,38.71,38.47,38.65,15747.0,38.59,38.71,38.47,38.65,15747.0
2022-07-27 15:30:00,38.63,38.78,38.41,38.63,89713.0,38.63,38.78,38.41,38.63,89713.0
2022-07-28 09:30:00,38.99,39.39,38.09,38.16,33124.0,38.99,39.39,38.09,38.16,33124.0
2022-07-28 10:00:00,38.08,38.27,38.0,38.11,20033.0,38.08,38.27,38.0,38.11,20033.0
2022-07-28 10:30:00,38.22,38.6,38.15,38.47,14230.0,38.22,38.6,38.15,38.47,14230.0
2022-07-28 11:00:00,38.53,38.84,38.45,38.81,18025.0,38.53,38.84,38.45,38.81,18025.0
2022-07-28 11:30:00,38.8,38.96,38.72,38.87,14179.0,38.8,38.96,38.72,38.87,14179.0
2022-07-28 12:00:00,38.87,39.0,38.83,38.97,13836.0,38.87,39.0,38.83,38.97,13836.0
2022-07-28 12:30:00,38.92,39.06,38.91,38.92,35801.0,38.92,39.06,38.91,38.92,35801.0
2022-07-28 13:00:00,38.87,39.01,38.8,38.91,18233.0,38.87,39.01,38.8,38.91,18233.0
2022-07-28 13:30:00,38.91,39.09,38.86,39.04,16546.0,38.91,39.09,38.86,39.04,16546.0
2022-07-28 14:00:00,39.01,39.31,39.0,39.28,27953.0,39.01,39.31,39.0,39.28,27953.0
2022-07-28 14:30:00,39.27,39.39,39.19,39.38,19739.0,39.27,39.39,39.19,39.38,19739.0
2022-07-28 15:00:00,39.37,39.42,39.21,39.24,18249.0,39.37,39.42,39.21,39.24,18249.0
2022-07-28 15:30:00,39.24,39.38,38.9,38.97,105647.0,39.24,39.38,38.9,38.97,105647.0
2022-07-29 09:30:00,39.0,39.04,37.82,37.84,34522.0,39.0,39.04,37.82,37.84,34522.0
2022-07-29 10:00:00,37.82,38.06,37.49,37.55,44892.0,37.82,38.06,37.49,37.55,44892.0
2022-07-29 10:30:00,37.55,38.06,37.51,37.88,23744.0,37.55,38.06,37.51,37.88,23744.0
2022-07-29 11:00:00,37.92,37.97,37.82,37.82,7964.0,37.92,37.97,37.82,37.82,7964.0
2022-07-29 11:30:00,37.84,37.91,37.69,37.8,10394.0,37.84,37.91,37.69,37.8,10394.0
2022-07-29 12:00:00,37.79,37.81,37.66,37.78,8147.0,37.79,37.81,37.66,37.78,8147.0
2022-07-29 12:30:00,37.78,37.81,37.7,37.74,4453.0,37.78,37.81,37.7,37.74,4453.0
2022-07-29 13:00:00,37.7,37.8,37.66,37.69,7662.0,37.7,37.8,37.66,37.69,7662.0
2022-07-29 13:30:00,37.67,37.75,37.61,37.65,16652.0,37.67,37.75,37.61,37.65,16652.0
2022-07-29 14:00:00,37.64,37.64,37.49,37.63,10072.0,37.64,37.64,37.49,37.63,10072.0
2022-07-29 14:30:00,37.64,37.68,37.55,37.64,8506.0,37.64,37.68,37.55,37.64,8506.0
2022-07-29 15:00:00,37.63,37.69,37.54,37.58,23953.0,37.63,37.69,37.54,37.58,23953.0
2022-07-29 15:30:00,37.58,37.9,37.54,37.57,90384.0,37.58,37.9,37.54,37.57,90384.0
2022-08-01 09:30:00,37.5,38.16,37.38,38.02,45881.0,37.5,38.16,37.38,38.02,45881.0
2022-08-01 10:00:00,38.03,38.1,37.73,37.79,11312.0,38.03,38.1,37.73,37.79,11312.0
2022-08-01 10:30:00,37.73,37.99,37.67,37.93,17221.0,37.73,37.99,37.67,37.93,17221.0
2022-08-01 11:00:00,37.98,38.06,37.86,37.96,9647.0,37.98,38.06,37.86,37.96,9647.0
2022-08-01 11:30:00,37.95,37.97,37.76,37.95,5050.0,37.95,37.97,37.76,37.95,5050.0
2022-08-01 12:00:00,37.91,37.97,37.81,37.82,11702.0,37.91,37.97,37.81,37.82,11702.0
2022-08-01 12:30:00,37.7,37.82,37.63,37.71,9929.0,37.7,37.82,37.63,37.71,9929.0
2022-08-01 13:00:00,37.73,37.76,37.63,37.63,8073.0,37.73,37.76,37.63,37.63,8073.0
2022-08-01 13:30:00,37.65,37.65,37.52,37.64,18293.0,37.65,37.65,37.52,37.64,18293.0
2022-08-01 14:00:00,37.64,37.7,37.59,37.66,14271.0,37.64,37.7,37.59,37.66,14271.0
2022-08-01 14:30:00,37.67,37.73,37.55,37.67,14474.0,37.67,37.73,37.55,37.67,14474.0
2022-08-01 15:00:00,37.67,37.8,37.58,37.66,14430.0,37.67,37.8,37.58,37.66,14430.0
2022-08-01 15:30:00,37.7,37.72,37.37,37.49,68848.0,37.7,37.72,37.37,37.49,68848.0
2022-08-02 09:30:00,37.44,37.98,37.11,37.7,34840.0,37.44,37.98,37.11,37.7,34840.0
2022-08-02 10:00:00,37.71,37.71,37.23,37.45,9615.0,37.71,37.71,37.23,37.45,9615.0
2022-08-02 10:30:00,37.59,37.82,37.5,37.78,9811.0,37.59,37.82,37.5,37.78,9811.0
2022-08-02 11:00:00,37.71,37.85,37.7,37.83,7013.0,37.71,37.85,37.7,37.83,7013.0
2022-08-02 11:30:00,37.8,37.89,37.68,37.85,4906.0,37.8,37.89,37.68,37.85,4906.0
2022-08-02 12:00:00,37.85,37.94,37.75,37.76,11612.0,37.85,37.94,37.75,37.76,11612.0
2022-08-02 12:30:00,37.78,37.85,37.77,37.81,4658.0,37.78,37.85,37.77,37.81,4658.0
2022-08-02 13:00:00,37.79,37.79,37.6,37.6,8268.0,37.79,37.79,37.6,37.6,8268.0
2022-08-02 13:30:00,37.58,37.58,37.17,37.25,17474.0,37.58,37.58,37.17,37.25,17474.0
2022-08-02 14:00:00,37.22,37.24,37.06,37.17,11003.0,37.22,37.24,37.06,37.17,11003.0
2022-08-02 14:30:00,37.24,37.27,37.16,37.21,9461.0,37.24,37.27,37.16,37.21,9461.0
2022-08-02 15:00:00,37.2,37.25,37.07,37.16,10189.0,37.2,37.25,37.07,37.16,10189.0
2022-08-02 15:30:00,37.16,37.29,37.11,37.16,50447.0,37.16,37.29,37.11,37.16,50447.0
2022-08-03 09:30:00,39.22,41.77,39.0,41.72,227382.0,39.22,41.77,39.0,41.72,227382.0
2022-08-03 10:00:00,41.73,42.56,41.59,42.36,159484.0,41.73,42.56,41.59,42.36,159484.0
2022-08-03 10:30:00,42.39,42.73,42.07,42.53,98449.0,42.39,42.73,42.07,42.53,98449.0
2022-08-03 11:00:00,42.5,42.59,42.22,42.35,135646.0,42.5,42.59,42.22,42.35,135646.0
2022-08-03 11:30:00,42.35,43.0,42.34,43.0,69361.0,42.35,43.0,42.34,43.0,69361.0
2022-08-03 12:00:00,43.0,43.03,42.48,42.63,124477.0,43.0,43.03,42.48,42.63,124477.0
2022-08-03 12:30:00,42.58,42.7,42.38,42.48,56736.0,42.58,42.7,42.38,42.48,56736.0
2022-08-03 13:00:00,42.5,42.61,42.22,42.26,50793.0,42.5,42.61,42.22,42.26,50793.0
2022-08-03 13:30:00,42.26,42.44,41.95,41.97,49063.0,42.26,42.44,41.95,41.97,49063.0
2022-08-03 14:00:00,41.92,41.95,41.59,41.79,39958.0,41.92,41.95,41.59,41.79,39958.0
2022-08-03 14:30:00,41.77,41.77,40.73,40.73,115464.0,41.77,41.77,40.73,40.73,115464.0
2022-08-03 15:00:00,40.79,40.95,40.67,40.72,106253.0,40.79,40.95,40.67,40.72,106253.0
2022-08-03 15:30:00,40.7,41.03,40.57,41.03,427028.0,40.7,41.03,40.57,41.03,427028.0
2022-08-04 09:30:00,41.0,42.9,41.0,42.45,105250.0,41.0,42.9,41.0,42.45,105250.0
2022-08-04 10:00:00,42.48,42.54,41.91,41.99,89622.0,42.48,42.54,41.91,41.99,89622.0
2022-08-04 10:30:00,41.97,42.18,41.9,42.18,64366.0,41.97,42.18,41.9,42.18,64366.0
2022-08-04 11:00:00,42.19,42.3,42.0,42.14,55672.0,42.19,42.3,42.0,42.14,55672.0
2022-08-04 11:30:00,42.19,42.44,42.15,42.42,31807.0,42.19,42.44,42.15,42.42,31807.0
2022-08-04 12:00:00,42.44,42.55,42.28,42.52,44732.0,42.44,42.55,42.28,42.52,44732.0
2022-08-04 12:30:00,42.5,42.93,42.5,42.88,52104.0,42.5,42.93,42.5,42.88,52104.0
2022-08-04 13:00:00,42.85,42.99,42.82,42.96,18145.0,42.85,42.99,42.82,42.96,18145.0
2022-08-04 13:30:00,42.96,43.22,42.96,43.2,27783.0,42.96,43.22,42.96,43.2,27783.0
2022-08-04 14:00:00,43.21,43.48,43.16,43.45,72072.0,43.21,43.48,43.16,43.45,72072.0
2022-08-04 14:30:00,43.44,43.55,43.36,43.55,31596.0,43.44,43.55,43.36,43.55,31596.0
2022-08-04 15:00:00,43.54,43.83,43.46,43.79,75717.0,43.54,43.83,43.46,43.79,75717.0
2022-08-04 15:30:00,43.77,43.84,43.19,43.29,190857.0,43.77,43.84,43.19,43.29,190857.0
2022-08-05 09:30:00,43.07,43.91,42.83,43.91,126625.0,43.07,43.91,42.83,43.91,126625.0
2022-08-05 10:00:00,43.91,44.57,43.91,44.16,96695.0,43.91,44.57,43.91,44.16,96695.0
2022-08-05 10:30:00,44.2,44.24,43.87,44.1,43100.0,44.2,44.24,43.87,44.1,43100.0
2022-08-05 11:00:00,44.06,44.25,43.97,44.02,38863.0,44.06,44.25,43.97,44.02,38863.0
2022-08-05 11:30:00,44.02,44.75,43.99,44.75,48108.0,44.02,44.75,43.99,44.75,48108.0
2022-08-05 12:00:00,44.77,45.34,44.76,45.32,66880.0,44.77,45.34,44.76,45.32,66880.0
2022-08-05 12:30:00,45.33,45.95,45.3,45.77,90637.0,45.33,45.95,45.3,45.77,90637.0
2022-08-05 13:00:00,45.76,45.81,45.38,45.55,68575.0,45.76,45.81,45.38,45.55,68575.0
2022-08-05 13:30:00,45.58,45.81,45.52,45.75,41584.0,45.58,45.81,45.52,45.75,41584.0
2022-08-05 14:00:00,45.72,45.83,45.51,45.54,39440.0,45.72,45.83,45.51,45.54,39440.0
2022-08-05 14:30:00,45.54,45.62,45.37,45.55,83281.0,45.54,45.62,45.37,45.55,83281.0
2022-08-05 15:00:00,45.55,45.61,45.41,45.59,48886.0,45.55,45.61,45.41,45.59,48886.0
2022-08-05 15:30:00,45.59,45.8,45.5,45.71,225443.0,45.59,45.8,45.5,45.71,225443.0
2022-08-08 09:30:00,45.85,46.12,45.34,45.86,77938.0,45.85,46.12,45.34,45.86,77938.0
2022-08-08 10:00:00,45.86,45.9,45.42,45.63,88965.0,45.86,45.9,45.42,45.63,88965.0
2022-08-08 10:30:00,45.64,45.72,45.14,45.2,84353.0,45.64,45.72,45.14,45.2,84353.0
2022-08-08 11:00:00,45.21,45.24,44.68,45.04,108502.0,45.21,45.24,44.68,45.04,108502.0
2022-08-08 11:30:00,45.12,45.18,44.71,44.87,43775.0,45.12,45.18,44.71,44.87,43775.0
2022-08-08 12:00:00,44.87,45.01,44.8,44.94,68667.0,44.87,45.01,44.8,44.94,68667.0
2022-08-08 12:30:00,44.93,44.98,44.77,44.84,42154.0,44.93,44.98,44.77,44.84,42154.0
2022-08-08 13:00:00,44.84,45.16,44.81,45.12,92987.0,44.84,45.16,44.81,45.12,92987.0
2022-08-08 13:30:00,45.11,45.39,45.06,45.35,50857.0,45.11,45.39,45.06,45.35,50857.0
2022-08-08 14:00:00,45.34,45.42,44.91,45.03,70368.0,45.34,45.42,44.91,45.03,70368.0
2022-08-08 14:30:00,44.98,45.24,44.84,45.1,68150.0,44.98,45.24,44.84,45.1,68150.0
2022-08-08 15:00:00,45.1,45.56,45.1,45.51,69678.0,45.1,45.56,45.1,45.51,69678.0
2022-08-08 15:30:00,45.51,45.84,45.47,45.71,188394.0,45.51,45.84,45.47,45.71,188394.0
2022-08-09 09:30:00,45.14,46.15,44.98,45.3,46169.0,45.14,46.15,44.98,45.3,46169.0
2022-08-09 10:00:00,45.25,45.51,44.83,45.09,40782.0,45.25,45.51,44.83,45.09,40782.0
2022-08-09 10:30:00,44.99,45.27,44.88,45.13,30353.0,44.99,45.27,44.88,45.13,30353.0
2022-08-09 11:00:00,45.15,45.18,44.92,45.18,18501.0,45.15,45.18,44.92,45.18,18501.0
2022-08-09 11:30:00,45.18,45.18,44.12,44.16,53856.0,45.18,45.18,44.12,44.16,53856.0
2022-08-09 12:00:00,44.16,44.28,42.88,43.7,60107.0,44.16,44.28,42.88,43.7,60107.0
2022-08-09 12:30:00,43.64,44.03,43.64,43.79,15109.0,43.64,44.03,43.64,43.79,15109.0
2022-08-09 13:00:00,43.8,44.13,43.79,44.11,23175.0,43.8,44.13,43.79,44.11,23175.0
2022-08-09 13:30:00,44.11,44.18,43.83,43.95,24699.0,44.11,44.18,43.83,43.95,24699.0
2022-08-09 14:00:00,43.97,43.99,43.87,43.96,24198.0,43.97,43.99,43.87,43.96,24198.0
2022-08-09 14:30:00,43.96,43.98,43.48,43.55,52821.0,43.96,43.98,43.48,43.55,52821.0
2022-08-09 15:00:00,43.5,44.24,43.44,44.12,45330.0,43.5,44.24,43.44,44.12,45330.0
2022-08-09 15:30:00,44.12,44.4,43.98,44.31,146071.0,44.12,44.4,43.98,44.31,146071.0
2022-08-10 09:30:00,44.73,45.2,44.22,44.41,25327.0,44.73,45.2,44.22,44.41,25327.0
2022-08-10 10:00:00,44.29,44.37,43.83,44.04,20781.0,44.29,44.37,43.83,44.04,20781.0
2022-08-10 10:30:00,44.03,44.38,43.94,44.33,22410.0,44.03,44.38,43.94,44.33,22410.0
2022-08-10 11:00:00,44.3,44.87,44.3,44.74,34343.0,44.3,44.87,44.3,44.74,34343.0
2022-08-10 11:30:00,44.75,45.22,44.66,45.08,46100.0,44.75,45.22,44.66,45.08,46100.0
2022-08-10 12:00:00,45.1,45.16,44.89,45.05,17499.0,45.1,45.16,44.89,45.05,17499.0
2022-08-10 12:30:00,45.05,45.08,44.94,45.08,17709.0,45.05,45.08,44.94,45.08,17709.0
2022-08-10 13:00:00,45.1,45.18,45.02,45.14,16132.0,45.1,45.18,45.02,45.14,16132.0
2022-08-10 13:30:00,45.14,45.15,45.02,45.08,26112.0,45.14,45.15,45.02,45.08,26112.0
2022-08-10 14:00:00,45.08,45.26,44.98,45.15,34797.0,45.08,45.26,44.98,45.15,34797.0
2022-08-10 14:30:00,45.17,45.8,45.14,45.8,58873.0,45.17,45.8,45.14,45.8,58873.0
2022-08-10 15:00:00,45.8,46.0,45.55,45.81,64796.0,45.8,46.0,45.55,45.81,64796.0
2022-08-10 15:30:00,45.81,46.14,45.8,46.12,207457.0,45.81,46.14,45.8,46.12,207457.0
2022-08-11 09:30:00,45.87,46.13,45.52,45.8,39912.0,45.87,46.13,45.52,45.8,39912.0
2022-08-11 10:00:00,45.79,45.79,45.32,45.51,17389.0,45.79,45.79,45.32,45.51,17389.0
2022-08-11 10:30:00,45.54,45.75,45.09,45.16,42544.0,45.54,45.75,45.09,45.16,42544.0
2022-08-11 11:00:00,45.18,45.25,44.74,44.74,15148.0,45.18,45.25,44.74,44.74,15148.0
2022-08-11 11:30:00,44.76,44.8,44.16,44.29,26282.0,44.76,44.8,44.16,44.29,26282.0
2022-08-11 12:00:00,44.23,44.32,43.92,44.03,14855.0,44.23,44.32,43.92,44.03,14855.0
2022-08-11 12:30:00,44.06,44.23,44.0,44.01,14599.0,44.06,44.23,44.0,44.01,14599.0
2022-08-11 13:00:00,44.0,44.02,43.76,43.84,17982.0,44.0,44.02,43.76,43.84,17982.0
2022-08-11 13:30:00,43.88,43.88,43.46,43.51,36591.0,43.88,43.88,43.46,43.51,36591.0
2022-08-11 14:00:00,43.5,43.8,43.2,43.72,35337.0,43.5,43.8,43.2,43.72,35337.0
2022-08-11 14:30:00,43.73,43.97,43.55,43.55,32704.0,43.73,43.97,43.55,43.55,32704.0
2022-08-11 15:00:00,43.54,43.68,43.1,43.2,30600.0,43.54,43.68,43.1,43.2,30600.0
2022-08-11 15:30:00,43.2,43.75,42.94,43.47,320833.0,43.2,43.75,42.94,43.47,320833.0
2022-08-12 09:30:00,43.25,43.87,43.25,43.65,46701.0,43.25,43.87,43.25,43.65,46701.0
2022-08-12 10:00:00,43.56,43.58,43.0,43.34,45994.0,43.56,43.58,43.0,43.34,45994.0
2022-08-12 10:30:00,43.34,43.66,43.26,43.66,29957.0,43.34,43.66,43.26,43.66,29957.0
2022-08-12 11:00:00,43.66,44.25,43.66,44.13,43143.0,43.66,44.25,43.66,44.13,43143.0
2022-08-12 11:30:00,44.19,44.19,44.01,44.04,11905.0,44.19,44.19,44.01,44.04,11905.0
2022-08-12 12:00:00,44.04,44.35,43.96,44.34,20086.0,44.04,44.35,43.96,44.34,20086.0
2022-08-12 12:30:00,44.35,44.37,44.14,44.14,15336.0,44.35,44.37,44.14,44.14,15336.0
2022-08-12 13:00:00,44.13,44.29,43.97,44.01,14559.0,44.13,44.29,43.97,44.01,14559.0
2022-08-12 13:30:00,44.01,44.2,43.97,44.08,20915.0,44.01,44.2,43.97,44.08,20915.0
2022-08-12 14:00:00,44.09,44.27,44.0,44.16,12913.0,44.09,44.27,44.0,44.16,12913.0
2022-08-12 14:30:00,44.12,44.4,44.09,44.4,27544.0,44.12,44.4,44.09,44.4,27544.0
2022-08-12 15:00:00,44.38,44.48,44.18,44.2,56411.0,44.38,44.48,44.18,44.2,56411.0
2022-08-12 15:30:00,44.19,44.32,44.02,44.09,131736.0,44.19,44.32,44.02,44.09,131736.0
2022-08-15 09:30:00,44.06,44.46,43.8,43.87,18426.0,44.06,44.46,43.8,43.87,18426.0
2022-08-15 10:00:00,43.79,44.11,43.79,44.0,27067.0,43.79,44.11,43.79,44.0,27067.0
2022-08-15 10:30:00,44.0,44.08,43.9,44.03,18088.0,44.0,44.08,43.9,44.03,18088.0
2022-08-15 11:00:00,43.99,44.11,43.91,43.97,9921.0,43.99,44.11,43.91,43.97,9921.0
2022-08-15 11:30:00,43.98,44.32,43.95,44.21,14906.0,43.98,44.32,43.95,44.21,14906.0
2022-08-15 12:00:00,44.19,44.2,44.0,44.11,13051.0,44.19,44.2,44.0,44.11,13051.0
2022-08-15 12:30:00,44.07,44.11,44.04,44.06,15040.0,44.07,44.11,44.04,44.06,15040.0
2022-08-15 13:00:00,44.06,44.22,44.04,44.2,12240.0,44.06,44.22,44.04,44.2,12240.0
2022-08-15 13:30:00,44.18,44.23,44.1,44.14,19342.0,44.18,44.23,44.1,44.14,19342.0
2022-08-15 14:00:00,44.14,44.25,44.12,44.24,20736.0,44.14,44.25,44.12,44.24,20736.0
2022-08-15 14:30:00,44.24,44.52,44.23,44.45,39400.0,44.24,44.52,44.23,44.45,39400.0
2022-08-15 15:00:00,44.45,44.63,44.42,44.54,27040.0,44.45,44.63,44.42,44.54,27040.0
2022-08-15 15:30:00,44.54,44.58,44.35,44.42,96366.0,44.54,44.58,44.35,44.42,96366.0
2022-08-16 09:30:00,44.37,44.37,43.76,43.93,17159.0,44.37,44.37,43.76,43.93,17159.0
2022-08-16 10:00:00,43.93,44.12,43.85,43.89,9253.0,43.93,44.12,43.85,43.89,9253.0
2022-08-16 10:30:00,43.86,44.35,43.86,44.22,29392.0,43.86,44.35,43.86,44.22,29392.0
2022-08-16 11:00:00,44.14,44.73,44.12,44.69,43857.0,44.14,44.73,44.12,44.69,43857.0
2022-08-16 11:30:00,44.67,44.8,44.62,44.62,25974.0,44.67,44.8,44.62,44.62,25974.0
2022-08-16 12:00:00,44.53,44.8,44.51,44.64,6889.0,44.53,44.8,44.51,44.64,6889.0
2022-08-16 12:30:00,44.67,44.67,44.45,44.48,6269.0,44.67,44.67,44.45,44.48,6269.0
2022-08-16 13:00:00,44.51,44.51,44.11,44.11,9451.0,44.51,44.51,44.11,44.11,9451.0
2022-08-16 13:30:00,44.11,44.4,44.09,44.35,11708.0,44.11,44.4,44.09,44.35,11708.0
2022-08-16 14:00:00,44.35,44.66,44.33,44.59,11700.0,44.35,44.66,44.33,44.59,11700.0
2022-08-16 14:30:00,44.56,44.56,44.05,44.23,17590.0,44.56,44.56,44.05,44.23,17590.0
2022-08-16 15:00:00,44.19,44.31,43.99,44.31,15022.0,44.19,44.31,43.99,44.31,15022.0
2022-08-16 15:30:00,44.3,44.45,44.15,44.34,69079.0,44.3,44.45,44.15,44.34,69079.0
2022-08-17 09:30:00,43.92,44.65,43.92,44.21,29765.0,43.92,44.65,43.92,44.21,29765.0
2022-08-17 10:00:00,44.3,44.31,43.88,43.97,9285.0,44.3,44.31,43.88,43.97,9285.0
2022-08-17 10:30:00,44.11,44.11,43.86,43.88,11976.0,44.11,44.11,43.86,43.88,11976.0
2022-08-17 11:00:00,43.92,44.11,43.9,44.06,24463.0,43.92,44.11,43.9,44.06,24463.0
2022-08-17 11:30:00,44.05,44.08,43.64,43.89,29768.0,44.05,44.08,43.64,43.89,29768.0
2022-08-17 12:00:00,43.89,44.02,43.86,43.9,7963.0,43.89,44.02,43.86,43.9,7963.0
2022-08-17 12:30:00,43.95,44.06,43.85,44.03,7551.0,43.95,44.06,43.85,44.03,7551.0
2022-08-17 13:00:00,44.04,44.05,43.89,43.93,7848.0,44.04,44.05,43.89,43.93,7848.0
2022-08-17 13:30:00,43.92,43.92,43.71,43.72,18590.0,43.92,43.92,43.71,43.72,18590.0
2022-08-17 14:00:00,43.73,44.06,43.7,44.01,24967.0,43.73,44.06,43.7,44.01,24967.0
2022-08-17 14:30:00,44.03,44.06,43.75,43.76,28863.0,44.03,44.06,43.75,43.76,28863.0
2022-08-17 15:00:00,43.76,43.85,43.44,43.52,35834.0,43.76,43.85,43.44,43.52,35834.0
2022-08-17 15:30:00,43.49,43.93,43.45,43.9,118079.0,43.49,43.93,43.45,43.9,118079.0
2022-08-18 09:30:00,44.1,44.11,43.06,43.61,30341.0,44.1,44.11,43.06,43.61,30341.0
2022-08-18 10:00:00,43.63,44.05,43.57,43.96,32293.0,43.63,44.05,43.57,43.96,32293.0
2022-08-18 10:30:00,43.92,44.07,43.72,44.02,12898.0,43.92,44.07,43.72,44.02,12898.0
2022-08-18 11:00:00,44.0,44.15,43.91,44.09,17581.0,44.0,44.15,43.91,44.09,17581.0
2022-08-18 11:30:00,44.09,44.23,43.93,43.99,9076.0,44.09,44.23,43.93,43.99,9076.0
2022-08-18 12:00:00,44.0,44.05,43.85,43.98,12245.0,44.0,44.05,43.85,43.98,12245.0
2022-08-18 12:30:00,44.04,44.04,43.86,43.9,13232.0,44.04,44.04,43.86,43.9,13232.0
2022-08-18 13:00:00,43.93,43.97,43.77,43.85,7940.0,43.93,43.97,43.77,43.85,7940.0
2022-08-18 13:30:00,43.87,43.96,43.83,43.87,8756.0,43.87,43.96,43.83,43.87,8756.0
2022-08-18 14:00:00,43.84,44.1,43.83,44.06,8995.0,43.84,44.1,43.83,44.06,8995.0
2022-08-18 14:30:00,44.08,44.19,43.99,44.1,16460.0,44.08,44.19,43.99,44.1,16460.0
2022-08-18 15:00:00,44.11,44.21,44.04,44.07,9932.0,44.11,44.21,44.04,44.07,9932.0
2022-08-18 15:30:00,44.08,44.16,43.95,44.04,69034.0,44.08,44.16,43.95,44.04,69034.0
2022-08-19 09:30:00,43.78,44.32,43.35,43.52,20427.0,43.78,44.32,43.35,43.52,20427.0
2022-08-19 10:00:00,43.45,44.12,43.41,43.94,26689.0,43.45,44.12,43.41,43.94,26689.0
2022-08-19 10:30:00,43.97,44.03,43.64,43.7,36659.0,43.97,44.03,43.64,43.7,36659.0
2022-08-19 11:00:00,43.75,43.8,43.37,43.42,6841.0,43.75,43.8,43.37,43.42,6841.0
2022-08-19 11:30:00,43.45,43.58,43.39,43.58,8507.0,43.45,43.58,43.39,43.58,8507.0
2022-08-19 12:00:00,43.58,43.77,43.48,43.76,11650.0,43.58,43.77,43.48,43.76,11650.0
2022-08-19 12:30:00,43.79,44.0,43.78,43.98,20755.0,43.79,44.0,43.78,43.98,20755.0
2022-08-19 13:00:00,44.01,44.06,43.9,43.99,24492.0,44.01,44.06,43.9,43.99,24492.0
2022-08-19 13:30:00,43.99,43.99,43.85,43.91,8561.0,43.99,43.99,43.85,43.91,8561.0
2022-08-19 14:00:00,43.89,43.96,43.81,43.86,8765.0,43.89,43.96,43.81,43.86,8765.0
2022-08-19 14:30:00,43.83,43.84,43.59,43.6,7200.0,43.83,43.84,43.59,43.6,7200.0
2022-08-19 15:00:00,43.58,43.64,43.46,43.59,13738.0,43.58,43.64,43.46,43.59,13738.0
2022-08-19 15:30:00,43.61,44.03,43.57,44.0,85840.0,43.61,44.03,43.57,44.0,85840.0
2022-08-22 09:30:00,43.63,44.73,43.59,44.24,36762.0,43.63,44.73,43.59,44.24,36762.0
2022-08-22 10:00:00,44.28,44.28,44.01,44.11,29073.0,44.28,44.28,44.01,44.11,29073.0
2022-08-22 10:30:00,44.15,44.18,43.85,43.85,11842.0,44.15,44.18,43.85,43.85,11842.0
2022-08-22 11:00:00,43.83,44.1,43.83,44.06,10316.0,43.83,44.1,43.83,44.06,10316.0
2022-08-22 11:30:00,44.06,44.36,44.02,44.31,36772.0,44.06,44.36,44.02,44.31,36772.0
2022-08-22 12:00:00,44.3,44.36,44.18,44.26,9532.0,44.3,44.36,44.18,44.26,9532.0
2022-08-22 12:30:00,44.24,44.29,44.02,44.17,9966.0,44.24,44.29,44.02,44.17,9966.0
2022-08-22 13:00:00,44.19,44.24,43.99,43.99,17474.0,44.19,44.24,43.99,43.99,17474.0
2022-08-22 13:30:00,43.95,44.07,43.77,44.01,33753.0,43.95,44.07,43.77,44.01,33753.0
2022-08-22 14:00:00,44.01,44.01,43.81,43.88,10973.0,44.01,44.01,43.81,43.88,10973.0
2022-08-22 14:30:00,43.86,44.01,43.72,43.89,11477.0,43.86,44.01,43.72,43.89,11477.0
2022-08-22 15:00:00,43.94,44.37,43.91,44.32,27390.0,43.94,44.37,43.91,44.32,27390.0
2022-08-22 15:30:00,44.31,44.47,43.95,44.04,107584.0,44.31,44.47,43.95,44.04,107584.0
2022-08-23 09:30:00,44.0,44.6,43.55,43.84,27640.0,44.0,44.6,43.55,43.84,27640.0
2022-08-23 10:00:00,43.84,44.29,43.83,43.9,16931.0,43.84,44.29,43.83,43.9,16931.0
2022-08-23 10:30:00,43.89,43.95,43.64,43.66,22087.0,43.89,43.95,43.64,43.66,22087.0
2022-08-23 11:00:00,43.63,43.95,43.63,43.95,7120.0,43.63,43.95,43.63,43.95,7120.0
2022-08-23 11:30:00,43.96,43.97,43.84,43.84,4390.0,43.96,43.97,43.84,43.84,4390.0
2022-08-23 12:00:00,43.84,43.9,43.58,43.6,7855.0,43.84,43.9,43.58,43.6,7855.0
2022-08-23 12:30:00,43.59,43.67,43.41,43.5,13155.0,43.59,43.67,43.41,43.5,13155.0
2022-08-23 13:00:00,43.48,43.5,43.3,43.35,12888.0,43.48,43.5,43.3,43.35,12888.0
2022-08-23 13:30:00,43.35,43.43,43.24,43.37,12812.0,43.35,43.43,43.24,43.37,12812.0
2022-08-23 14:00:00,43.34,43.5,43.32,43.45,38137.0,43.34,43.5,43.32,43.45,38137.0
2022-08-23 14:30:00,43.45,43.63,43.41,43.63,22611.0,43.45,43.63,43.41,43.63,22611.0
2022-08-23 15:00:00,43.68,44.16,43.68,44.0,9399.0,43.68,44.16,43.68,44.0,9399.0
2022-08-23 15:30:00,43.99,44.05,43.82,43.86,41925.0,43.99,44.05,43.82,43.86,41925.0
2022-08-24 09:30:00,44.18,44.24,43.61,43.85,15358.0,44.18,44.24,43.61,43.85,15358.0
2022-08-24 10:00:00,43.79,44.31,43.74,44.28,16958.0,43.79,44.31,43.74,44.28,16958.0
2022-08-24 10:30:00,44.28,45.09,44.28,45.06,46744.0,44.28,45.09,44.28,45.06,46744.0
2022-08-24 11:00:00,45.08,45.17,44.91,44.98,25172.0,45.08,45.17,44.91,44.98,25172.0
2022-08-24 11:30:00,44.96,45.08,44.9,44.95,24920.0,44.96,45.08,44.9,44.95,24920.0
2022-08-24 12:00:00,44.91,45.07,44.91,44.96,10222.0,44.91,45.07,44.91,44.96,10222.0
2022-08-24 12:30:00,44.96,45.01,44.84,44.93,10983.0,44.96,45.01,44.84,44.93,10983.0
2022-08-24 13:00:00,44.93,45.32,44.9,45.18,28298.0,44.93,45.32,44.9,45.18,28298.0
2022-08-24 13:30:00,45.19,45.22,45.02,45.04,11009.0,45.19,45.22,45.02,45.04,11009.0
2022-08-24 14:00:00,45.05,45.18,44.94,45.15,28235.0,45.05,45.18,44.94,45.15,28235.0
2022-08-24 14:30:00,45.13,45.27,45.09,45.27,20307.0,45.13,45.27,45.09,45.27,20307.0
2022-08-24 15:00:00,45.27,45.41,45.24,45.37,20221.0,45.27,45.41,45.24,45.37,20221.0
2022-08-24 15:30:00,45.36,45.4,44.65,44.75,111470.0,45.36,45.4,44.65,44.75,111470.0
2022-08-25 09:30:00,45.2,45.5,44.52,44.76,19668.0,45.2,45.5,44.52,44.76,19668.0
2022-08-25 10:00:00,44.82,45.03,44.75,44.83,12746.0,44.82,45.03,44.75,44.83,12746.0
2022-08-25 10:30:00,44.74,44.75,44.22,44.39,20899.0,44.74,44.75,44.22,44.39,20899.0
2022-08-25 11:00:00,44.3,44.39,44.17,44.36,5896.0,44.3,44.39,44.17,44.36,5896.0
2022-08-25 11:30:00,44.39,44.55,44.34,44.55,6069.0,44.39,44.55,44.34,44.55,6069.0
2022-08-25 12:00:00,44.54,44.73,44.54,44.66,5862.0,44.54,44.73,44.54,44.66,5862.0
2022-08-25 12:30:00,44.66,44.66,44.33,44.46,8573.0,44.66,44.66,44.33,44.46,8573.0
2022-08-25 13:00:00,44.43,44.43,44.29,44.37,6936.0,44.43,44.43,44.29,44.37,6936.0
2022-08-25 13:30:00,44.37,44.48,44.33,44.39,6491.0,44.37,44.48,44.33,44.39,6491.0
2022-08-25 14:00:00,44.41,44.44,44.29,44.3,9558.0,44.41,44.44,44.29,44.3,9558.0
2022-08-25 14:30:00,44.28,44.31,44.15,44.22,15802.0,44.28,44.31,44.15,44.22,15802.0
2022-08-25 15:00:00,44.21,44.23,43.94,43.99,27040.0,44.21,44.23,43.94,43.99,27040.0
2022-08-25 15:30:00,43.98,44.14,43.84,43.96,158817.0,43.98,44.14,43.84,43.96,158817.0
2022-08-26 09:30:00,43.78,43.85,43.28,43.52,25643.0,43.78,43.85,43.28,43.52,25643.0
2022-08-26 10:00:00,43.52,43.69,43.24,43.4,8040.0,43.52,43.69,43.24,43.4,8040.0
2022-08-26 10:30:00,43.43,43.47,43.12,43.47,19207.0,43.43,43.47,43.12,43.47,19207.0
2022-08-26 11:00:00,43.46,43.48,43.06,43.14,14082.0,43.46,43.48,43.06,43.14,14082.0
2022-08-26 11:30:00,43.17,43.21,43.0,43.09,9554.0,43.17,43.21,43.0,43.09,9554.0
2022-08-26 12:00:00,43.12,43.37,43.11,43.33,7672.0,43.12,43.37,43.11,43.33,7672.0
2022-08-26 12:30:00,43.34,43.38,43.27,43.36,6927.0,43.34,43.38,43.27,43.36,6927.0
2022-08-26 13:00:00,43.33,43.35,43.24,43.24,4951.0,43.33,43.35,43.24,43.24,4951.0
2022-08-26 13:30:00,43.24,43.24,42.82,42.87,14791.0,43.24,43.24,42.82,42.87,14791.0
2022-08-26 14:00:00,42.87,42.94,42.59,42.68,15061.0,42.87,42.94,42.59,42.68,15061.0
2022-08-26 14:30:00,42.68,42.7,42.36,42.38,24377.0,42.68,42.7,42.36,42.38,24377.0
2022-08-26 15:00:00,42.36,42.39,42.19,42.25,26190.0,42.36,42.39,42.19,42.25,26190.0
2022-08-26 15:30:00,42.26,42.6,42.16,42.36,204672.0,42.26,42.6,42.16,42.36,204672.0
2022-08-29 09:30:00,41.74,42.31,41.57,42.01,17099.0,41.74,42.31,41.57,42.01,17099.0
2022-08-29 10:00:00,42.03,42.65,42.03,42.53,13667.0,42.03,42.65,42.03,42.53,13667.0
2022-08-29 10:30:00,42.53,42.6,42.17,42.32,12474.0,42.53,42.6,42.17,42.32,12474.0
2022-08-29 11:00:00,42.37,42.45,42.26,42.27,9053.0,42.37,42.45,42.26,42.27,9053.0
2022-08-29 11:30:00,42.23,42.47,42.21,42.44,10744.0,42.23,42.47,42.21,42.44,10744.0
2022-08-29 12:00:00,42.4,42.46,42.29,42.31,16419.0,42.4,42.46,42.29,42.31,16419.0
2022-08-29 12:30:00,42.29,42.37,42.21,42.22,15979.0,42.29,42.37,42.21,42.22,15979.0
2022-08-29 13:00:00,42.21,42.49,42.21,42.34,14878.0,42.21,42.49,42.21,42.34,14878.0
2022-08-29 13:30:00,42.33,42.5,42.28,42.38,22441.0,42.33,42.5,42.28,42.38,22441.0
2022-08-29 14:00:00,42.35,42.38,42.16,42.27,13794.0,42.35,42.38,42.16,42.27,13794.0
2022-08-29 14:30:00,42.26,42.42,42.15,42.23,23045.0,42.26,42.42,42.15,42.23,23045.0
2022-08-29 15:00:00,42.25,42.31,41.95,41.96,36423.0,42.25,42.31,41.95,41.96,36423.0
2022-08-29 15:30:00,41.96,42.18,41.93,41.98,83467.0,41.96,42.18,41.93,41.98,83467.0
2022-08-30 09:30:00,42.27,42.53,42.0,42.09,13876.0,42.27,42.53,42.0,42.09,13876.0
2022-08-30 10:00:00,42.1,42.14,41.71,42.0,35660.0,42.1,42.14,41.71,42.0,35660.0
2022-08-30 10:30:00,42.06,42.1,41.65,41.88,16268.0,42.06,42.1,41.65,41.88,16268.0
2022-08-30 11:00:00,41.91,42.13,41.82,41.91,16053.0,41.91,42.13,41.82,41.91,16053.0
2022-08-30 11:30:00,41.89,42.01,41.78,41.9,14539.0,41.89,42.01,41.78,41.9,14539.0
2022-08-30 12:00:00,41.93,42.0,41.82,41.9,13203.0,41.93,42.0,41.82,41.9,13203.0
2022-08-30 12:30:00,41.89,41.89,41.73,41.78,11542.0,41.89,41.89,41.73,41.78,11542.0
2022-08-30 13:00:00,41.74,41.87,41.61,41.61,6960.0,41.74,41.87,41.61,41.61,6960.0
2022-08-30 13:30:00,41.62,41.84,41.62,41.84,56953.0,41.62,41.84,41.62,41.84,56953.0
2022-08-30 14:00:00,41.86,42.23,41.84,42.23,19537.0,41.86,42.23,41.84,42.23,19537.0
2022-08-30 14:30:00,42.26,42.35,42.04,42.06,43939.0,42.26,42.35,42.04,42.06,43939.0
2022-08-30 15:00:00,42.03,42.19,41.97,42.0,19299.0,42.03,42.19,41.97,42.0,19299.0
2022-08-30 15:30:00,41.99,42.05,41.81,41.84,113342.0,41.99,42.05,41.81,41.84,113342.0
2022-08-31 09:30:00,42.35,42.63,42.02,42.48,42735.0,42.35,42.63,42.02,42.48,42735.0
2022-08-31 10:00:00,42.42,42.6,42.28,42.44,28008.0,42.42,42.6,42.28,42.44,28008.0
2022-08-31 10:30:00,42.48,42.75,42.43,42.6,13941.0,42.48,42.75,42.43,42.6,13941.0
2022-08-31 11:00:00,42.54,42.62,42.42,42.49,13907.0,42.54,42.62,42.42,42.49,13907.0
2022-08-31 11:30:00,42.51,42.74,42.43,42.72,7160.0,42.51,42.74,42.43,42.72,7160.0
2022-08-31 12:00:00,42.7,42.72,42.45,42.56,8167.0,42.7,42.72,42.45,42.56,8167.0
2022-08-31 12:30:00,42.58,42.6,42.37,42.58,51601.0,42.58,42.6,42.37,42.58,51601.0
2022-08-31 13:00:00,42.58,42.62,42.39,42.48,11058.0,42.58,42.62,42.39,42.48,11058.0
2022-08-31 13:30:00,42.47,42.47,42.05,42.25,92133.0,42.47,42.47,42.05,42.25,92133.0
2022-08-31 14:00:00,42.23,42.39,42.08,42.26,81242.0,42.23,42.39,42.08,42.26,81242.0
2022-08-31 14:30:00,42.28,42.32,41.98,42.08,64204.0,42.28,42.32,41.98,42.08,64204.0
2022-08-31 15:00:00,42.11,42.51,42.1,42.47,125475.0,42.11,42.51,42.1,42.47,125475.0
2022-08-31 15:30:00,42.47,42.62,42.44,42.51,74324.0,42.47,42.62,42.44,42.51,74324.0
2022-09-01 09:30:00,42.41,42.83,42.3,42.59,50076.0,42.41,42.83,42.3,42.59,50076.0
2022-09-01 10:00:00,42.62,42.71,42.15,42.61,32293.0,42.62,42.71,42.15,42.61,32293.0
2022-09-01 10:30:00,42.6,42.62,42.35,42.43,16067.0,42.6,42.62,42.35,42.43,16067.0
2022-09-01 11:00:00,42.48,42.69,42.48,42.56,10188.0,42.48,42.69,42.48,42.56,10188.0
2022-09-01 11:30:00,42.55,42.65,42.36,42.51,41301.0,42.55,42.65,42.36,42.51,41301.0
2022-09-01 12:00:00,42.56,42.68,42.51,42.56,11477.0,42.56,42.68,42.51,42.56,11477.0
2022-09-01 12:30:00,42.51,42.55,42.36,42.39,13517.0,42.51,42.55,42.36,42.39,13517.0
2022-09-01 13:00:00,42.38,42.67,42.34,42.67,13602.0,42.38,42.67,42.34,42.67,13602.0
2022-09-01 13:30:00,42.65,42.87,42.63,42.7,39822.0,42.65,42.87,42.63,42.7,39822.0
2022-09-01 14:00:00,42.7,42.79,42.66,42.75,26247.0,42.7,42.79,42.66,42.75,26247.0
2022-09-01 14:30:00,42.77,42.94,42.71,42.91,49833.0,42.77,42.94,42.71,42.91,49833.0
2022-09-01 15:00:00,42.89,43.25,42.82,43.17,24823.0,42.89,43.25,42.82,43.17,24823.0
2022-09-01 15:30:00,43.16,43.5,43.0,43.48,111453.0,43.16,43.5,43.0,43.48,111453.0
2022-09-02 09:30:00,43.82,44.1,43.46,43.86,26207.0,43.82,44.1,43.46,43.86,26207.0
2022-09-02 10:00:00,43.83,43.94,43.46,43.94,18212.0,43.83,43.94,43.46,43.94,18212.0
2022-09-02 10:30:00,43.95,44.11,43.9,43.95,20220.0,43.95,44.11,43.9,43.95,20220.0
2022-09-02 11:00:00,43.93,43.93,43.7,43.76,7054.0,43.93,43.93,43.7,43.76,7054.0
2022-09-02 11:30:00,43.79,43.93,43.74,43.83,9447.0,43.79,43.93,43.74,43.83,9447.0
2022-09-02 12:00:00,43.84,43.89,43.47,43.52,11274.0,43.84,43.89,43.47,43.52,11274.0
2022-09-02 12:30:00,43.48,43.62,43.4,43.57,17285.0,43.48,43.62,43.4,43.57,17285.0
2022-09-02 13:00:00,43.59,43.59,43.24,43.24,12871.0,43.59,43.59,43.24,43.24,12871.0
2022-09-02 13:30:00,43.26,43.41,43.05,43.14,11217.0,43.26,43.41,43.05,43.14,11217.0
2022-09-02 14:00:00,43.12,43.15,42.99,43.07,11094.0,43.12,43.15,42.99,43.07,11094.0
2022-09-02 14:30:00,43.09,43.17,43.01,43.13,13220.0,43.09,43.17,43.01,43.13,13220.0
2022-09-02 15:00:00,43.15,43.39,43.15,43.3,38610.0,43.15,43.39,43.15,43.3,38610.0
2022-09-02 15:30:00,43.33,43.42,43.18,43.27,161240.0,43.33,43.42,43.18,43.27,161240.0
2022-09-06 09:30:00,43.45,43.45,42.5,42.63,39311.0,43.45,43.45,42.5,42.63,39311.0
2022-09-06 10:00:00,42.63,42.67,41.76,41.8,58223.0,42.63,42.67,41.76,41.8,58223.0
2022-09-06 10:30:00,41.81,42.35,41.67,42.35,24850.0,41.81,42.35,41.67,42.35,24850.0
2022-09-06 11:00:00,42.32,42.47,42.13,42.14,17679.0,42.32,42.47,42.13,42.14,17679.0
2022-09-06 11:30:00,42.12,42.12,41.63,41.67,19600.0,42.12,42.12,41.63,41.67,19600.0
2022-09-06 12:00:00,41.69,42.28,41.69,42.26,21535.0,41.69,42.28,41.69,42.26,21535.0
2022-09-06 12:30:00,42.19,42.19,41.68,41.79,16874.0,42.19,42.19,41.68,41.79,16874.0
2022-09-06 13:00:00,41.8,41.8,41.47,41.55,19046.0,41.8,41.8,41.47,41.55,19046.0
2022-09-06 13:30:00,41.57,41.74,41.52,41.73,11516.0,41.57,41.74,41.52,41.73,11516.0
2022-09-06 14:00:00,41.73,42.19,41.72,42.15,36762.0,41.73,42.19,41.72,42.15,36762.0
2022-09-06 14:30:00,42.12,42.23,42.01,42.02,13126.0,42.12,42.23,42.01,42.02,13126.0
2022-09-06 15:00:00,42.04,42.06,41.66,41.74,26049.0,42.04,42.06,41.66,41.74,26049.0
2022-09-06 15:30:00,41.72,41.74,41.56,41.66,135733.0,41.72,41.74,41.56,41.66,135733.0
2022-09-07 09:30:00,41.88,42.11,41.29,42.07,137515.0,41.88,42.11,41.29,42.07,137515.0
2022-09-07 10:00:00,42.12,42.87,42.0,42.85,29837.0,42.12,42.87,42.0,42.85,29837.0
2022-09-07 10:30:00,42.84,42.91,42.56,42.69,16475.0,42.84,42.91,42.56,42.69,16475.0
2022-09-07 11:00:00,42.69,42.82,42.62,42.64,15905.0,42.69,42.82,42.62,42.64,15905.0
2022-09-07 11:30:00,42.64,42.77,42.6,42.73,17018.0,42.64,42.77,42.6,42.73,17018.0
2022-09-07 12:00:00,42.79,42.81,42.57,42.65,9269.0,42.79,42.81,42.57,42.65,9269.0
2022-09-07 12:30:00,42.65,43.03,42.61,43.03,14956.0,42.65,43.03,42.61,43.03,14956.0
2022-09-07 13:00:00,43.05,43.3,43.04,43.22,15953.0,43.05,43.3,43.04,43.22,15953.0
2022-09-07 13:30:00,43.26,43.64,43.24,43.62,19395.0,43.26,43.64,43.24,43.62,19395.0
2022-09-07 14:00:00,43.63,43.73,43.33,43.42,20650.0,43.63,43.73,43.33,43.42,20650.0
2022-09-07 14:30:00,43.41,43.67,43.23,43.67,75485.0,43.41,43.67,43.23,43.67,75485.0
2022-09-07 15:00:00,43.71,43.71,43.36,43.4,23075.0,43.71,43.71,43.36,43.4,23075.0
2022-09-07 15:30:00,43.4,43.45,43.16,43.41,158008.0,43.4,43.45,43.16,43.41,158008.0
2022-09-08 09:30:00,43.43,44.63,43.22,44.43,25166.0,43.43,44.63,43.22,44.43,25166.0
2022-09-08 10:00:00,44.52,44.52,43.8,43.85,39755.0,44.52,44.52,43.8,43.85,39755.0
2022-09-08 10:30:00,43.88,44.06,43.68,43.76,18583.0,43.88,44.06,43.68,43.76,18583.0
2022-09-08 11:00:00,43.8,44.01,43.73,43.78,18396.0,43.8,44.01,43.73,43.78,18396.0
2022-09-08 11:30:00,43.8,43.82,43.58,43.62,15578.0,43.8,43.82,43.58,43.62,15578.0
2022-09-08 12:00:00,43.6,43.6,43.19,43.39,17186.0,43.6,43.6,43.19,43.39,17186.0
2022-09-08 12:30:00,43.4,43.82,43.39,43.8,16114.0,43.4,43.82,43.39,43.8,16114.0
2022-09-08 13:00:00,43.8,43.89,43.63,43.86,6652.0,43.8,43.89,43.63,43.86,6652.0
2022-09-08 13:30:00,43.84,44.51,43.81,44.15,59001.0,43.84,44.51,43.81,44.15,59001.0
2022-09-08 14:00:00,44.14,44.21,43.9,43.98,15398.0,44.14,44.21,43.9,43.98,15398.0
2022-09-08 14:30:00,44.01,44.15,43.97,44.02,12941.0,44.01,44.15,43.97,44.02,12941.0
2022-09-08 15:00:00,44.04,44.27,43.96,44.18,19867.0,44.04,44.27,43.96,44.18,19867.0
2022-09-08 15:30:00,44.16,44.39,44.14,44.3,98350.0,44.16,44.39,44.14,44.3,98350.0
2022-09-09 09:30:00,45.11,46.7,45.11,46.65,104432.0,45.11,46.7,45.11,46.65,104432.0
2022-09-09 10:00:00,46.66,47.11,46.61,46.91,66290.0,46.66,47.11,46.61,46.91,66290.0
2022-09-09 10:30:00,46.89,47.6,46.85,47.47,135280.0,46.89,47.6,46.85,47.47,135280.0
2022-09-09 11:00:00,47.46,47.46,47.02,47.36,55232.0,47.46,47.46,47.02,47.36,55232.0
2022-09-09 11:30:00,47.32,47.5,47.26,47.38,29279.0,47.32,47.5,47.26,47.38,29279.0
2022-09-09 12:00:00,47.36,47.36,47.01,47.27,30300.0,47.36,47.36,47.01,47.27,30300.0
2022-09-09 12:30:00,47.26,47.71,47.24,47.62,27955.0,47.26,47.71,47.24,47.62,27955.0
2022-09-09 13:00:00,47.59,47.71,47.44,47.49,60937.0,47.59,47.71,47.44,47.49,60937.0
2022-09-09 13:30:00,47.47,47.54,47.21,47.39,73709.0,47.47,47.54,47.21,47.39,73709.0
2022-09-09 14:00:00,47.36,47.41,47.26,47.28,72573.0,47.36,47.41,47.26,47.28,72573.0
2022-09-09 14:30:00,47.26,47.29,46.95,46.96,72149.0,47.26,47.29,46.95,46.96,72149.0
2022-09-09 15:00:00,46.95,47.0,46.81,46.88,56017.0,46.95,47.0,46.81,46.88,56017.0
2022-09-09 15:30:00,46.87,46.97,46.79,46.82,207376.0,46.87,46.97,46.79,46.82,207376.0
2022-09-12 09:30:00,47.21,47.21,46.2,46.53,41240.0,47.21,47.21,46.2,46.53,41240.0
2022-09-12 10:00:00,46.59,46.63,46.34,46.39,21614.0,46.59,46.63,46.34,46.39,21614.0
2022-09-12 10:30:00,46.4,46.69,46.26,46.66,19317.0,46.4,46.69,46.26,46.66,19317.0
2022-09-12 11:00:00,46.68,47.04,46.68,47.0,36028.0,46.68,47.04,46.68,47.0,36028.0
2022-09-12 11:30:00,47.07,47.4,46.92,47.37,36792.0,47.07,47.4,46.92,47.37,36792.0
2022-09-12 12:00:00,47.37,47.67,47.3,47.66,52899.0,47.37,47.67,47.3,47.66,52899.0
2022-09-12 12:30:00,47.67,48.1,47.67,48.1,51492.0,47.67,48.1,47.67,48.1,51492.0
2022-09-12 13:00:00,48.1,48.4,47.98,48.25,69017.0,48.1,48.4,47.98,48.25,69017.0
2022-09-12 13:30:00,48.26,48.33,47.98,48.26,28855.0,48.26,48.33,47.98,48.26,28855.0
2022-09-12 14:00:00,48.24,48.33,48.09,48.26,23451.0,48.24,48.33,48.09,48.26,23451.0
2022-09-12 14:30:00,48.24,48.42,48.19,48.39,26395.0,48.24,48.42,48.19,48.39,26395.0
2022-09-12 15:00:00,48.39,48.63,48.39,48.57,67835.0,48.39,48.63,48.39,48.57,67835.0
2022-09-12 15:30:00,48.57,48.82,48.41,48.69,227856.0,48.57,48.82,48.41,48.69,227856.0
2022-09-13 09:30:00,47.64,48.21,46.86,46.95,39893.0,47.64,48.21,46.86,46.95,39893.0
2022-09-13 10:00:00,46.91,47.16,46.45,47.16,56609.0,46.91,47.16,46.45,47.16,56609.0
2022-09-13 10:30:00,47.1,47.22,46.83,47.07,38203.0,47.1,47.22,46.83,47.07,38203.0
2022-09-13 11:00:00,47.09,47.29,46.92,47.08,38982.0,47.09,47.29,46.92,47.08,38982.0
2022-09-13 11:30:00,47.1,47.74,47.1,47.46,70459.0,47.1,47.74,47.1,47.46,70459.0
2022-09-13 12:00:00,47.52,47.75,47.04,47.2,29920.0,47.52,47.75,47.04,47.2,29920.0
2022-09-13 12:30:00,47.24,47.28,47.03,47.22,23519.0,47.24,47.28,47.03,47.22,23519.0
2022-09-13 13:00:00,47.22,47.33,47.17,47.3,28770.0,47.22,47.33,47.17,47.3,28770.0
2022-09-13 13:30:00,47.29,47.38,47.14,47.16,28661.0,47.29,47.38,47.14,47.16,28661.0
2022-09-13 14:00:00,47.15,47.15,46.59,46.62,36473.0,47.15,47.15,46.59,46.62,36473.0
2022-09-13 14:30:00,46.61,46.75,46.52,46.57,63832.0,46.61,46.75,46.52,46.57,63832.0
2022-09-13 15:00:00,46.58,46.74,46.43,46.52,100394.0,46.58,46.74,46.43,46.52,100394.0
2022-09-13 15:30:00,46.51,46.55,46.15,46.24,240992.0,46.51,46.55,46.15,46.24,240992.0
2022-09-14 09:30:00,46.65,46.85,45.89,46.55,19767.0,46.65,46.85,45.89,46.55,19767.0
2022-09-14 10:00:00,46.51,46.92,46.36,46.55,12168.0,46.51,46.92,46.36,46.55,12168.0
2022-09-14 10:30:00,46.43,46.86,46.39,46.76,20674.0,46.43,46.86,46.39,46.76,20674.0
2022-09-14 11:00:00,46.8,47.11,46.74,46.93,18436.0,46.8,47.11,46.74,46.93,18436.0
2022-09-14 11:30:00,46.91,47.18,46.85,47.14,11259.0,46.91,47.18,46.85,47.14,11259.0
2022-09-14 12:00:00,47.14,47.15,46.91,46.95,17186.0,47.14,47.15,46.91,46.95,17186.0
2022-09-14 12:30:00,47.0,47.28,46.93,47.22,18847.0,47.0,47.28,46.93,47.22,18847.0
2022-09-14 13:00:00,47.21,47.21,46.99,46.99,13781.0,47.21,47.21,46.99,46.99,13781.0
2022-09-14 13:30:00,46.98,47.08,46.9,47.04,15126.0,46.98,47.08,46.9,47.04,15126.0
2022-09-14 14:00:00,46.99,47.05,46.78,47.03,13570.0,46.99,47.05,46.78,47.03,13570.0
2022-09-14 14:30:00,47.01,47.36,47.0,47.34,120974.0,47.01,47.36,47.0,47.34,120974.0
2022-09-14 15:00:00,47.37,47.48,47.27,47.3,62873.0,47.37,47.48,47.27,47.3,62873.0
2022-09-14 15:30:00,47.27,47.5,46.88,47.39,187932.0,47.27,47.5,46.88,47.39,187932.0
2022-09-15 09:30:00,47.39,47.98,47.23,47.85,22225.0,47.39,47.98,47.23,47.85,22225.0
2022-09-15 10:00:00,47.88,48.18,47.76,47.9,20663.0,47.88,48.18,47.76,47.9,20663.0
2022-09-15 10:30:00,47.84,48.08,47.7,47.84,26571.0,47.84,48.08,47.7,47.84,26571.0
2022-09-15 11:00:00,47.83,48.09,47.67,47.98,23280.0,47.83,48.09,47.67,47.98,23280.0
2022-09-15 11:30:00,48.01,48.23,47.87,48.02,31882.0,48.01,48.23,47.87,48.02,31882.0
2022-09-15 12:00:00,48.0,48.11,47.92,48.05,11145.0,48.0,48.11,47.92,48.05,11145.0
2022-09-15 12:30:00,48.08,48.15,47.99,48.12,12125.0,48.08,48.15,47.99,48.12,12125.0
2022-09-15 13:00:00,48.1,48.57,48.1,48.48,44868.0,48.1,48.57,48.1,48.48,44868.0
2022-09-15 13:30:00,48.49,48.52,48.41,48.45,18230.0,48.49,48.52,48.41,48.45,18230.0
2022-09-15 14:00:00,48.45,48.45,48.19,48.19,72856.0,48.45,48.45,48.19,48.19,72856.0
2022-09-15 14:30:00,48.16,48.24,47.86,47.91,29710.0,48.16,48.24,47.86,47.91,29710.0
2022-09-15 15:00:00,47.9,47.91,47.5,47.61,41131.0,47.9,47.91,47.5,47.61,41131.0
2022-09-15 15:30:00,47.62,47.65,47.33,47.49,137235.0,47.62,47.65,47.33,47.49,137235.0
2022-09-16 09:30:00,46.74,46.79,45.62,45.62,71289.0,46.74,46.79,45.62,45.62,71289.0
2022-09-16 10:00:00,45.62,45.88,45.28,45.63,69189.0,45.62,45.88,45.28,45.63,69189.0
2022-09-16 10:30:00,45.64,46.25,45.63,45.96,36340.0,45.64,46.25,45.63,45.96,36340.0
2022-09-16 11:00:00,45.98,46.33,45.92,46.15,24677.0,45.98,46.33,45.92,46.15,24677.0
2022-09-16 11:30:00,46.15,46.62,46.01,46.62,39410.0,46.15,46.62,46.01,46.62,39410.0
2022-09-16 12:00:00,46.58,46.58,45.97,46.03,20347.0,46.58,46.58,45.97,46.03,20347.0
2022-09-16 12:30:00,46.02,46.25,46.0,46.13,8616.0,46.02,46.25,46.0,46.13,8616.0
2022-09-16 13:00:00,46.12,46.16,45.95,46.02,13787.0,46.12,46.16,45.95,46.02,13787.0
2022-09-16 13:30:00,46.05,46.45,46.05,46.33,23733.0,46.05,46.45,46.05,46.33,23733.0
2022-09-16 14:00:00,46.33,46.36,46.03,46.16,17168.0,46.33,46.36,46.03,46.16,17168.0
2022-09-16 14:30:00,46.13,46.17,45.99,46.05,13240.0,46.13,46.17,45.99,46.05,13240.0
2022-09-16 15:00:00,46.05,46.23,46.0,46.2,17971.0,46.05,46.23,46.0,46.2,17971.0
2022-09-16 15:30:00,46.19,46.56,46.07,46.32,159213.0,46.19,46.56,46.07,46.32,159213.0
2022-09-19 09:30:00,46.12,46.38,45.9,46.21,21354.0,46.12,46.38,45.9,46.21,21354.0
2022-09-19 10:00:00,46.26,46.44,45.99,46.12,42566.0,46.26,46.44,45.99,46.12,42566.0
2022-09-19 10:30:00,46.09,46.56,46.0,46.34,23791.0,46.09,46.56,46.0,46.34,23791.0
2022-09-19 11:00:00,46.37,46.54,46.3,46.37,9392.0,46.37,46.54,46.3,46.37,9392.0
2022-09-19 11:30:00,46.38,46.63,46.28,46.59,18690.0,46.38,46.63,46.28,46.59,18690.0
2022-09-19 12:00:00,46.62,46.63,46.07,46.11,30771.0,46.62,46.63,46.07,46.11,30771.0
2022-09-19 12:30:00,46.1,46.33,46.1,46.31,10953.0,46.1,46.33,46.1,46.31,10953.0
2022-09-19 13:00:00,46.29,46.37,46.12,46.2,13876.0,46.29,46.37,46.12,46.2,13876.0
2022-09-19 13:30:00,46.22,46.35,46.19,46.25,12635.0,46.22,46.35,46.19,46.25,12635.0
2022-09-19 14:00:00,46.27,46.48,46.09,46.48,14526.0,46.27,46.48,46.09,46.48,14526.0
2022-09-19 14:30:00,46.52,46.7,46.5,46.56,29953.0,46.52,46.7,46.5,46.56,29953.0
2022-09-19 15:00:00,46.57,46.68,46.27,46.34,26837.0,46.57,46.68,46.27,46.34,26837.0
2022-09-19 15:30:00,46.36,46.76,46.36,46.74,148463.0,46.36,46.76,46.36,46.74,148463.0
2022-09-20 09:30:00,46.35,47.15,45.9,45.9,28386.0,46.35,47.15,45.9,45.9,28386.0
2022-09-20 10:00:00,45.81,45.9,45.58,45.66,10579.0,45.81,45.9,45.58,45.66,10579.0
2022-09-20 10:30:00,45.66,45.89,45.5,45.74,7243.0,45.66,45.89,45.5,45.74,7243.0
2022-09-20 11:00:00,45.79,46.23,45.72,46.08,177883.0,45.79,46.23,45.72,46.08,177883.0
2022-09-20 11:30:00,46.12,46.29,45.94,46.23,9090.0,46.12,46.29,45.94,46.23,9090.0
2022-09-20 12:00:00,46.23,46.36,46.23,46.29,15794.0,46.23,46.36,46.23,46.29,15794.0
2022-09-20 12:30:00,46.28,46.36,46.26,46.31,14890.0,46.28,46.36,46.26,46.31,14890.0
2022-09-20 13:00:00,46.32,46.35,46.25,46.26,14137.0,46.32,46.35,46.25,46.26,14137.0
2022-09-20 13:30:00,46.27,46.29,45.87,45.99,19704.0,46.27,46.29,45.87,45.99,19704.0
2022-09-20 14:00:00,46.01,46.1,45.85,45.99,33163.0,46.01,46.1,45.85,45.99,33163.0
2022-09-20 14:30:00,45.99,46.12,45.94,45.99,44413.0,45.99,46.12,45.94,45.99,44413.0
2022-09-20 15:00:00,45.99,46.24,45.98,46.2,18804.0,45.99,46.24,45.98,46.2,18804.0
2022-09-20 15:30:00,46.2,46.56,46.15,46.5,167379.0,46.2,46.56,46.15,46.5,167379.0
2022-09-21 09:30:00,46.45,46.64,46.14,46.18,25058.0,46.45,46.64,46.14,46.18,25058.0
2022-09-21 10:00:00,46.16,46.29,45.99,46.29,13166.0,46.16,46.29,45.99,46.29,13166.0
2022-09-21 10:30:00,46.22,46.22,45.89,45.96,8873.0,46.22,46.22,45.89,45.96,8873.0
2022-09-21 11:00:00,45.93,46.04,45.88,45.88,8926.0,45.93,46.04,45.88,45.88,8926.0
2022-09-21 11:30:00,45.87,46.0,45.86,45.95,12467.0,45.87,46.0,45.86,45.95,12467.0
2022-09-21 12:00:00,45.95,45.96,45.81,45.85,8339.0,45.95,45.96,45.81,45.85,8339.0
2022-09-21 12:30:00,45.9,45.92,45.76,45.76,7836.0,45.9,45.92,45.76,45.76,7836.0
2022-09-21 13:00:00,45.75,45.82,45.63,45.74,12006.0,45.75,45.82,45.63,45.74,12006.0
2022-09-21 13:30:00,45.75,45.88,45.71,45.86,10807.0,45.75,45.88,45.71,45.86,10807.0
2022-09-21 14:00:00,45.91,45.91,45.31,45.54,32962.0,45.91,45.91,45.31,45.54,32962.0
2022-09-21 14:30:00,45.54,46.6,45.43,46.42,47700.0,45.54,46.6,45.43,46.42,47700.0
2022-09-21 15:00:00,46.43,46.45,45.8,45.8,66537.0,46.43,46.45,45.8,45.8,66537.0
2022-09-21 15:30:00,45.78,45.78,44.77,45.04,151004.0,45.78,45.78,44.77,45.04,151004.0
2022-09-22 09:30:00,45.0,45.08,44.02,44.24,25925.0,45.0,45.08,44.02,44.24,25925.0
2022-09-22 10:00:00,44.21,44.46,44.03,44.4,28758.0,44.21,44.46,44.03,44.4,28758.0
2022-09-22 10:30:00,44.44,44.56,44.2,44.2,29978.0,44.44,44.56,44.2,44.2,29978.0
2022-09-22 11:00:00,44.23,44.45,44.18,44.41,18320.0,44.23,44.45,44.18,44.41,18320.0
2022-09-22 11:30:00,44.42,44.73,44.37,44.59,8181.0,44.42,44.73,44.37,44.59,8181.0
2022-09-22 12:00:00,44.59,44.69,44.49,44.52,11522.0,44.59,44.69,44.49,44.52,11522.0
2022-09-22 12:30:00,44.5,44.71,44.47,44.58,6336.0,44.5,44.71,44.47,44.58,6336.0
2022-09-22 13:00:00,44.56,44.75,44.54,44.71,8389.0,44.56,44.75,44.54,44.71,8389.0
2022-09-22 13:30:00,44.72,44.91,44.57,44.87,16888.0,44.72,44.91,44.57,44.87,16888.0
2022-09-22 14:00:00,44.84,44.97,44.54,44.64,41851.0,44.84,44.97,44.54,44.64,41851.0
2022-09-22 14:30:00,44.63,44.89,44.61,44.88,19295.0,44.63,44.89,44.61,44.88,19295.0
2022-09-22 15:00:00,44.9,45.03,44.85,45.03,32799.0,44.9,45.03,44.85,45.03,32799.0
2022-09-22 15:30:00,45.05,45.26,44.93,44.95,129642.0,45.05,45.26,44.93,44.95,129642.0
2022-09-23 09:30:00,43.5,43.72,42.71,42.9,137528.0,43.5,43.72,42.71,42.9,137528.0
2022-09-23 10:00:00,42.89,43.01,42.64,42.94,83388.0,42.89,43.01,42.64,42.94,83388.0
2022-09-23 10:30:00,42.94,43.33,42.6,43.18,131496.0,42.94,43.33,42.6,43.18,131496.0
2022-09-23 11:00:00,43.16,43.28,43.02,43.02,47768.0,43.16,43.28,43.02,43.02,47768.0
2022-09-23 11:30:00,43.03,43.06,42.46,42.63,20853.0,43.03,43.06,42.46,42.63,20853.0
2022-09-23 12:00:00,42.63,42.73,42.44,42.69,16972.0,42.63,42.73,42.44,42.69,16972.0
2022-09-23 12:30:00,42.68,42.77,42.46,42.7,35231.0,42.68,42.77,42.46,42.7,35231.0
2022-09-23 13:00:00,42.7,43.1,42.69,42.98,36909.0,42.7,43.1,42.69,42.98,36909.0
2022-09-23 13:30:00,43.0,43.16,42.93,43.1,28358.0,43.0,43.16,42.93,43.1,28358.0
2022-09-23 14:00:00,43.09,43.31,42.87,42.97,38071.0,43.09,43.31,42.87,42.97,38071.0
2022-09-23 14:30:00,42.98,42.99,42.54,42.55,43723.0,42.98,42.99,42.54,42.55,43723.0
2022-09-23 15:00:00,42.52,43.11,42.51,43.07,40483.0,42.52,43.11,42.51,43.07,40483.0
2022-09-23 15:30:00,43.1,43.38,43.09,43.2,209476.0,43.1,43.38,43.09,43.2,209476.0
2022-09-26 09:30:00,43.02,43.74,43.02,43.62,42996.0,43.02,43.74,43.02,43.62,42996.0
2022-09-26 10:00:00,43.57,43.78,43.43,43.52,29733.0,43.57,43.78,43.43,43.52,29733.0
2022-09-26 10:30:00,43.49,43.51,43.06,43.06,29926.0,43.49,43.51,43.06,43.06,29926.0
2022-09-26 11:00:00,43.04,43.2,42.9,42.9,24601.0,43.04,43.2,42.9,42.9,24601.0
2022-09-26 11:30:00,42.81,42.82,42.25,42.3,27421.0,42.81,42.82,42.25,42.3,27421.0
2022-09-26 12:00:00,42.28,42.28,41.97,41.97,27262.0,42.28,42.28,41.97,41.97,27262.0
2022-09-26 12:30:00,41.96,42.13,41.86,42.0,23278.0,41.96,42.13,41.86,42.0,23278.0
2022-09-26 13:00:00,41.99,42.01,41.46,41.65,37414.0,41.99,42.01,41.46,41.65,37414.0
2022-09-26 13:30:00,41.72,41.89,41.69,41.8,37795.0,41.72,41.89,41.69,41.8,37795.0
2022-09-26 14:00:00,41.82,42.04,41.68,41.7,24683.0,41.82,42.04,41.68,41.7,24683.0
2022-09-26 14:30:00,41.71,42.11,41.65,42.01,79030.0,41.71,42.11,41.65,42.01,79030.0
2022-09-26 15:00:00,42.05,42.12,41.59,41.59,20462.0,42.05,42.12,41.59,41.59,20462.0
2022-09-26 15:30:00,41.59,41.93,41.56,41.74,156217.0,41.59,41.93,41.56,41.74,156217.0
2022-09-27 09:30:00,42.49,43.13,42.23,42.72,35378.0,42.49,43.13,42.23,42.72,35378.0
2022-09-27 10:00:00,42.67,42.73,42.38,42.41,35172.0,42.67,42.73,42.38,42.41,35172.0
2022-09-27 10:30:00,42.41,42.8,42.4,42.61,57785.0,42.41,42.8,42.4,42.61,57785.0
2022-09-27 11:00:00,42.54,42.59,42.07,42.2,43566.0,42.54,42.59,42.07,42.2,43566.0
2022-09-27 11:30:00,42.19,42.45,42.17,42.33,22353.0,42.19,42.45,42.17,42.33,22353.0
2022-09-27 12:00:00,42.34,42.45,41.99,42.29,15498.0,42.34,42.45,41.99,42.29,15498.0
2022-09-27 12:30:00,42.27,42.52,42.27,42.48,9439.0,42.27,42.52,42.27,42.48,9439.0
2022-09-27 13:00:00,42.41,42.43,42.27,42.32,18391.0,42.41,42.43,42.27,42.32,18391.0
2022-09-27 13:30:00,42.29,42.4,42.15,42.19,12139.0,42.29,42.4,42.15,42.19,12139.0
2022-09-27 14:00:00,42.2,42.31,42.1,42.12,15257.0,42.2,42.31,42.1,42.12,15257.0
2022-09-27 14:30:00,42.11,42.37,42.04,42.29,30024.0,42.11,42.37,42.04,42.29,30024.0
2022-09-27 15:00:00,42.28,42.31,41.95,42.0,34336.0,42.28,42.31,41.95,42.0,34336.0
2022-09-27 15:30:00,41.99,42.28,41.84,42.25,133391.0,41.99,42.28,41.84,42.25,133391.0
2022-09-28 09:30:00,42.64,44.11,42.64,43.77,39007.0,42.64,44.11,42.64,43.77,39007.0
2022-09-28 10:00:00,43.78,43.9,43.15,43.5,28134.0,43.78,43.9,43.15,43.5,28134.0
2022-09-28 10:30:00,43.48,43.7,43.44,43.58,23486.0,43.48,43.7,43.44,43.58,23486.0
2022-09-28 11:00:00,43.57,43.87,43.55,43.72,24641.0,43.57,43.87,43.55,43.72,24641.0
2022-09-28 11:30:00,43.74,43.94,43.68,43.91,13866.0,43.74,43.94,43.68,43.91,13866.0
2022-09-28 12:00:00,43.91,43.96,43.62,43.67,19385.0,43.91,43.96,43.62,43.67,19385.0
2022-09-28 12:30:00,43.68,43.89,43.68,43.83,11132.0,43.68,43.89,43.68,43.83,11132.0
2022-09-28 13:00:00,43.85,43.91,43.56,43.61,66245.0,43.85,43.91,43.56,43.61,66245.0
2022-09-28 13:30:00,43.63,43.84,43.55,43.71,134282.0,43.63,43.84,43.55,43.71,134282.0
2022-09-28 14:00:00,43.73,44.28,43.72,44.28,96391.0,43.73,44.28,43.72,44.28,96391.0
2022-09-28 14:30:00,44.3,44.31,44.0,44.06,93502.0,44.3,44.31,44.0,44.06,93502.0
2022-09-28 15:00:00,44.08,44.39,44.08,44.37,32123.0,44.08,44.39,44.08,44.37,32123.0
2022-09-28 15:30:00,44.38,44.56,44.34,44.43,123524.0,44.38,44.56,44.34,44.43,123524.0
2022-09-29 09:30:00,44.37,44.71,43.88,43.9,31041.0,44.37,44.71,43.88,43.9,31041.0
2022-09-29 10:00:00,43.85,43.87,43.41,43.76,15164.0,43.85,43.87,43.41,43.76,15164.0
2022-09-29 10:30:00,43.75,43.88,43.47,43.53,85196.0,43.75,43.88,43.47,43.53,85196.0
2022-09-29 11:00:00,43.55,43.88,43.55,43.68,11123.0,43.55,43.88,43.55,43.68,11123.0
2022-09-29 11:30:00,43.71,44.1,43.66,43.97,11501.0,43.71,44.1,43.66,43.97,11501.0
2022-09-29 12:00:00,43.97,44.12,43.81,43.83,11325.0,43.97,44.12,43.81,43.83,11325.0
2022-09-29 12:30:00,43.85,43.97,43.73,43.73,15670.0,43.85,43.97,43.73,43.73,15670.0
2022-09-29 13:00:00,43.67,43.94,43.63,43.93,9840.0,43.67,43.94,43.63,43.93,9840.0
2022-09-29 13:30:00,43.94,44.33,43.91,43.95,327685.0,43.94,44.33,43.91,43.95,327685.0
2022-09-29 14:00:00,43.91,43.95,43.7,43.87,13287.0,43.91,43.95,43.7,43.87,13287.0
2022-09-29 14:30:00,43.86,44.0,43.78,43.9,11504.0,43.86,44.0,43.78,43.9,11504.0
2022-09-29 15:00:00,43.92,44.12,43.91,44.11,14247.0,43.92,44.12,43.91,44.11,14247.0
2022-09-29 15:30:00,44.12,44.5,44.11,44.29,109494.0,44.12,44.5,44.11,44.29,109494.0
2022-09-30 09:30:00,44.32,45.5,44.3,45.47,29649.0,44.32,45.5,44.3,45.47,29649.0
2022-09-30 10:00:00,45.4,45.44,44.98,45.42,24884.0,45.4,45.44,44.98,45.42,24884.0
2022-09-30 10:30:00,45.43,45.77,45.43,45.72,32330.0,45.43,45.77,45.43,45.72,32330.0
2022-09-30 11:00:00,45.77,46.43,45.71,46.24,35985.0,45.77,46.43,45.71,46.24,35985.0
2022-09-30 11:30:00,46.27,46.4,45.94,46.08,33700.0,46.27,46.4,45.94,46.08,33700.0
2022-09-30 12:00:00,46.05,46.05,45.72,45.87,21208.0,46.05,46.05,45.72,45.87,21208.0
2022-09-30 12:30:00,45.9,46.17,45.9,46.1,10420.0,45.9,46.17,45.9,46.1,10420.0
2022-09-30 13:00:00,46.06,46.14,45.74,45.85,16386.0,46.06,46.14,45.74,45.85,16386.0
2022-09-30 13:30:00,45.86,45.86,45.27,45.27,21801.0,45.86,45.86,45.27,45.27,21801.0
2022-09-30 14:00:00,45.13,45.29,44.74,44.84,22557.0,45.13,45.29,44.74,44.84,22557.0
2022-09-30 14:30:00,44.88,44.96,44.43,44.43,23924.0,44.88,44.96,44.43,44.43,23924.0
2022-09-30 15:00:00,44.41,44.69,44.22,44.29,49104.0,44.41,44.69,44.22,44.29,49104.0
2022-09-30 15:30:00,44.29,44.39,44.05,44.25,160217.0,44.29,44.39,44.05,44.25,160217.0
2022-10-03 09:30:00,44.63,44.99,44.3,44.75,26023.0,44.63,44.99,44.3,44.75,26023.0
2022-10-03 10:00:00,44.91,45.0,44.71,44.78,15915.0,44.91,45.0,44.71,44.78,15915.0
2022-10-03 10:30:00,44.79,44.89,44.49,44.49,15141.0,44.79,44.89,44.49,44.49,15141.0
2022-10-03 11:00:00,44.48,44.65,44.35,44.41,10640.0,44.48,44.65,44.35,44.41,10640.0
2022-10-03 11:30:00,44.39,44.4,43.87,43.93,18784.0,44.39,44.4,43.87,43.93,18784.0
2022-10-03 12:00:00,43.91,43.96,43.63,43.69,26743.0,43.91,43.96,43.63,43.69,26743.0
2022-10-03 12:30:00,43.67,44.28,43.67,44.2,18123.0,43.67,44.28,43.67,44.2,18123.0
2022-10-03 13:00:00,44.23,44.44,44.18,44.37,21571.0,44.23,44.44,44.18,44.37,21571.0
2022-10-03 13:30:00,44.39,44.45,44.19,44.2,16138.0,44.39,44.45,44.19,44.2,16138.0
2022-10-03 14:00:00,44.23,44.58,44.22,44.57,17270.0,44.23,44.58,44.22,44.57,17270.0
2022-10-03 14:30:00,44.58,44.99,44.58,44.97,53966.0,44.58,44.99,44.58,44.97,53966.0
2022-10-03 15:00:00,44.93,45.17,44.93,45.12,42780.0,44.93,45.17,44.93,45.12,42780.0
2022-10-03 15:30:00,45.12,45.16,44.87,44.98,133893.0,45.12,45.16,44.87,44.98,133893.0
2022-10-04 09:30:00,45.41,46.47,45.41,46.47,69318.0,45.41,46.47,45.41,46.47,69318.0
2022-10-04 10:00:00,46.39,46.52,45.9,46.01,50314.0,46.39,46.52,45.9,46.01,50314.0
2022-10-04 10:30:00,45.96,46.1,45.82,46.01,26575.0,45.96,46.1,45.82,46.01,26575.0
2022-10-04 11:00:00,46.03,46.08,45.79,45.99,20737.0,46.03,46.08,45.79,45.99,20737.0
2022-10-04 11:30:00,46.04,46.05,45.55,45.61,46254.0,46.04,46.05,45.55,45.61,46254.0
2022-10-04 12:00:00,45.62,45.92,45.43,45.91,25203.0,45.62,45.92,45.43,45.91,25203.0
2022-10-04 12:30:00,45.89,46.01,45.84,45.84,20677.0,45.89,46.01,45.84,45.84,20677.0
2022-10-04 13:00:00,45.85,45.86,45.59,45.72,12966.0,45.85,45.86,45.59,45.72,12966.0
2022-10-04 13:30:00,45.72,46.07,45.69,46.01,24790.0,45.72,46.07,45.69,46.01,24790.0
2022-10-04 14:00:00,46.03,46.03,45.82,45.85,17845.0,46.03,46.03,45.82,45.85,17845.0
2022-10-04 14:30:00,45.81,45.86,45.69,45.78,15342.0,45.81,45.86,45.69,45.78,15342.0
2022-10-04 15:00:00,45.77,46.0,45.73,45.92,32024.0,45.77,46.0,45.73,45.92,32024.0
2022-10-04 15:30:00,45.94,46.2,45.75,46.19,219263.0,45.94,46.2,45.75,46.19,219263.0
2022-10-05 09:30:00,45.86,45.86,44.8,45.24,55399.0,45.86,45.86,44.8,45.24,55399.0
2022-10-05 10:00:00,45.18,45.18,44.65,44.76,31301.0,45.18,45.18,44.65,44.76,31301.0
2022-10-05 10:30:00,44.76,45.15,44.75,44.95,31415.0,44.76,45.15,44.75,44.95,31415.0
2022-10-05 11:00:00,44.96,45.46,44.95,45.38,16046.0,44.96,45.46,44.95,45.38,16046.0
2022-10-05 11:30:00,45.34,45.37,45.14,45.21,14503.0,45.34,45.37,45.14,45.21,14503.0
2022-10-05 12:00:00,45.26,45.56,45.24,45.32,11800.0,45.26,45.56,45.24,45.32,11800.0
2022-10-05 12:30:00,45.3,45.54,45.29,45.47,21517.0,45.3,45.54,45.29,45.47,21517.0
2022-10-05 13:00:00,45.44,45.64,45.44,45.56,16290.0,45.44,45.64,45.44,45.56,16290.0
2022-10-05 13:30:00,45.55,45.67,45.44,45.56,17066.0,45.55,45.67,45.44,45.56,17066.0
2022-10-05 14:00:00,45.54,45.88,45.54,45.78,19621.0,45.54,45.88,45.54,45.78,19621.0
2022-10-05 14:30:00,45.78,45.84,45.73,45.83,22144.0,45.78,45.84,45.73,45.83,22144.0
2022-10-05 15:00:00,45.83,46.18,45.69,46.04,34757.0,45.83,46.18,45.69,46.04,34757.0
2022-10-05 15:30:00,46.05,46.16,45.86,45.98,343939.0,46.05,46.16,45.86,45.98,343939.0
2022-10-06 09:30:00,45.95,46.22,45.72,45.91,37108.0,45.95,46.22,45.72,45.91,37108.0
2022-10-06 10:00:00,45.91,45.91,45.19,45.29,36380.0,45.91,45.91,45.19,45.29,36380.0
2022-10-06 10:30:00,45.29,45.57,45.28,45.53,13638.0,45.29,45.57,45.28,45.53,13638.0
2022-10-06 11:00:00,45.51,45.62,45.39,45.54,19303.0,45.51,45.62,45.39,45.54,19303.0
2022-10-06 11:30:00,45.55,45.77,45.47,45.56,15040.0,45.55,45.77,45.47,45.56,15040.0
2022-10-06 12:00:00,45.59,45.66,45.45,45.66,15704.0,45.59,45.66,45.45,45.66,15704.0
2022-10-06 12:30:00,45.64,45.75,45.6,45.67,4435.0,45.64,45.75,45.6,45.67,4435.0
2022-10-06 13:00:00,45.68,45.76,45.58,45.74,9049.0,45.68,45.76,45.58,45.74,9049.0
2022-10-06 13:30:00,45.74,45.85,45.67,45.81,18464.0,45.74,45.85,45.67,45.81,18464.0
2022-10-06 14:00:00,45.81,45.9,45.75,45.82,17308.0,45.81,45.9,45.75,45.82,17308.0
2022-10-06 14:30:00,45.83,45.84,45.57,45.68,14318.0,45.83,45.84,45.57,45.68,14318.0
2022-10-06 15:00:00,45.7,45.73,45.56,45.72,20122.0,45.7,45.73,45.56,45.72,20122.0
2022-10-06 15:30:00,45.73,45.9,45.56,45.6,75500.0,45.73,45.9,45.56,45.6,75500.0
2022-10-07 09:30:00,45.3,45.53,44.8,44.84,17081.0,45.3,45.53,44.8,44.84,17081.0
2022-10-07 10:00:00,44.79,45.61,44.71,45.44,19018.0,44.79,45.61,44.71,45.44,19018.0
2022-10-07 10:30:00,45.42,45.59,45.38,45.55,19494.0,45.42,45.59,45.38,45.55,19494.0
2022-10-07 11:00:00,45.58,45.68,45.39,45.45,11185.0,45.58,45.68,45.39,45.45,11185.0
2022-10-07 11:30:00,45.49,45.62,45.43,45.62,11703.0,45.49,45.62,45.43,45.62,11703.0
2022-10-07 12:00:00,45.58,45.83,45.56,45.66,15108.0,45.58,45.83,45.56,45.66,15108.0
2022-10-07 12:30:00,45.64,45.66,45.51,45.52,15926.0,45.64,45.66,45.51,45.52,15926.0
2022-10-07 13:00:00,45.48,45.69,45.43,45.69,11068.0,45.48,45.69,45.43,45.69,11068.0
2022-10-07 13:30:00,45.66,46.02,45.65,45.98,25432.0,45.66,46.02,45.65,45.98,25432.0
2022-10-07 14:00:00,45.98,46.07,45.92,46.0,37429.0,45.98,46.07,45.92,46.0,37429.0
2022-10-07 14:30:00,46.02,46.21,45.98,46.2,45128.0,46.02,46.21,45.98,46.2,45128.0
2022-10-07 15:00:00,46.21,46.26,45.87,45.93,44060.0,46.21,46.26,45.87,45.93,44060.0
2022-10-07 15:30:00,45.93,46.14,45.76,45.9,193921.0,45.93,46.14,45.76,45.9,193921.0
2022-10-10 09:30:00,45.78,45.84,44.84,45.28,66042.0,45.78,45.84,44.84,45.28,66042.0
2022-10-10 10:00:00,45.26,45.44,45.16,45.43,16236.0,45.26,45.44,45.16,45.43,16236.0
2022-10-10 10:30:00,45.46,45.47,45.15,45.18,11242.0,45.46,45.47,45.15,45.18,11242.0
2022-10-10 11:00:00,45.15,45.27,45.08,45.13,12086.0,45.15,45.27,45.08,45.13,12086.0
2022-10-10 11:30:00,45.14,45.41,45.12,45.22,12993.0,45.14,45.41,45.12,45.22,12993.0
2022-10-10 12:00:00,45.22,45.22,44.84,44.84,15738.0,45.22,45.22,44.84,44.84,15738.0
2022-10-10 12:30:00,44.86,44.91,44.71,44.71,16693.0,44.86,44.91,44.71,44.71,16693.0
2022-10-10 13:00:00,44.72,44.96,44.56,44.96,11521.0,44.72,44.96,44.56,44.96,11521.0
2022-10-10 13:30:00,44.96,45.5,44.94,45.4,17688.0,44.96,45.5,44.94,45.4,17688.0
2022-10-10 14:00:00,45.39,45.39,45.14,45.25,8000.0,45.39,45.39,45.14,45.25,8000.0
2022-10-10 14:30:00,45.23,45.43,45.23,45.29,11351.0,45.23,45.43,45.23,45.29,11351.0
2022-10-10 15:00:00,45.29,45.41,45.15,45.23,24971.0,45.29,45.41,45.15,45.23,24971.0
2022-10-10 15:30:00,45.24,45.25,45.0,45.1,90844.0,45.24,45.25,45.0,45.1,90844.0
2022-10-11 09:30:00,45.24,45.42,44.59,44.91,12060.0,45.24,45.42,44.59,44.91,12060.0
2022-10-11 10:00:00,44.91,44.92,43.97,43.98,67682.0,44.91,44.92,43.97,43.98,67682.0
2022-10-11 10:30:00,44.0,44.7,43.89,44.6,43726.0,44.0,44.7,43.89,44.6,43726.0
2022-10-11 11:00:00,44.64,45.09,44.63,45.03,20311.0,44.64,45.09,44.63,45.03,20311.0
2022-10-11 11:30:00,45.05,45.78,45.04,45.68,31770.0,45.05,45.78,45.04,45.68,31770.0
2022-10-11 12:00:00,45.73,46.14,45.7,46.09,20975.0,45.73,46.14,45.7,46.09,20975.0
2022-10-11 12:30:00,46.14,46.36,45.99,46.06,19444.0,46.14,46.36,45.99,46.06,19444.0
2022-10-11 13:00:00,46.08,46.19,46.03,46.06,11284.0,46.08,46.19,46.03,46.06,11284.0
2022-10-11 13:30:00,46.04,46.12,45.92,45.93,11244.0,46.04,46.12,45.92,45.93,11244.0
2022-10-11 14:00:00,45.91,45.94,45.57,45.59,16829.0,45.91,45.94,45.57,45.59,16829.0
2022-10-11 14:30:00,45.6,45.69,44.9,45.04,41852.0,45.6,45.69,44.9,45.04,41852.0
2022-10-11 15:00:00,45.04,45.04,44.67,44.82,28119.0,45.04,45.04,44.67,44.82,28119.0
2022-10-11 15:30:00,44.85,45.62,44.85,45.56,99613.0,44.85,45.62,44.85,45.56,99613.0
2022-10-12 09:30:00,45.84,45.84,45.25,45.5,15929.0,45.84,45.84,45.25,45.5,15929.0
2022-10-12 10:00:00,45.55,45.64,45.21,45.38,14496.0,45.55,45.64,45.21,45.38,14496.0
2022-10-12 10:30:00,45.37,45.69,45.32,45.69,7447.0,45.37,45.69,45.32,45.69,7447.0
2022-10-12 11:00:00,45.68,45.78,45.68,45.74,7204.0,45.68,45.78,45.68,45.74,7204.0
2022-10-12 11:30:00,45.8,45.91,45.63,45.79,12255.0,45.8,45.91,45.63,45.79,12255.0
2022-10-12 12:00:00,45.81,45.88,45.7,45.7,11285.0,45.81,45.88,45.7,45.7,11285.0
2022-10-12 12:30:00,45.71,45.74,45.59,45.66,9503.0,45.71,45.74,45.59,45.66,9503.0
2022-10-12 13:00:00,45.64,45.7,45.47,45.53,10936.0,45.64,45.7,45.47,45.53,10936.0
2022-10-12 13:30:00,45.54,45.62,45.5,45.54,14227.0,45.54,45.62,45.5,45.54,14227.0
2022-10-12 14:00:00,45.57,45.68,45.47,45.59,10880.0,45.57,45.68,45.47,45.59,10880.0
2022-10-12 14:30:00,45.59,45.94,45.55,45.94,22149.0,45.59,45.94,45.55,45.94,22149.0
2022-10-12 15:00:00,45.92,46.23,45.89,46.12,34998.0,45.92,46.23,45.89,46.12,34998.0
2022-10-12 15:30:00,46.04,46.14,45.92,46.03,64356.0,46.04,46.14,45.92,46.03,64356.0
2022-10-13 09:30:00,45.36,45.36,44.59,45.04,29964.0,45.36,45.36,44.59,45.04,29964.0
2022-10-13 10:00:00,45.0,45.18,44.82,44.95,18708.0,45.0,45.18,44.82,44.95,18708.0
2022-10-13 10:30:00,44.89,45.28,44.89,45.22,12807.0,44.89,45.28,44.89,45.22,12807.0
2022-10-13 11:00:00,45.18,45.89,45.18,45.73,16972.0,45.18,45.89,45.18,45.73,16972.0
2022-10-13 11:30:00,45.73,46.01,45.64,45.97,16617.0,45.73,46.01,45.64,45.97,16617.0
2022-10-13 12:00:00,45.96,46.04,45.82,45.86,10892.0,45.96,46.04,45.82,45.86,10892.0
2022-10-13 12:30:00,45.81,46.15,45.75,46.02,6515.0,45.81,46.15,45.75,46.02,6515.0
2022-10-13 13:00:00,46.07,46.27,46.04,46.25,10789.0,46.07,46.27,46.04,46.25,10789.0
2022-10-13 13:30:00,46.25,46.3,46.08,46.16,12992.0,46.25,46.3,46.08,46.16,12992.0
2022-10-13 14:00:00,46.14,46.17,45.68,45.76,20220.0,46.14,46.17,45.68,45.76,20220.0
2022-10-13 14:30:00,45.79,46.05,45.76,46.0,12707.0,45.79,46.05,45.76,46.0,12707.0
2022-10-13 15:00:00,46.0,46.14,45.82,45.84,16041.0,46.0,46.14,45.82,45.84,16041.0
2022-10-13 15:30:00,45.83,45.85,45.55,45.67,73914.0,45.83,45.85,45.55,45.67,73914.0
2022-10-14 09:30:00,46.15,47.74,46.13,46.89,101421.0,46.15,47.74,46.13,46.89,101421.0
2022-10-14 10:00:00,46.86,47.0,46.45,46.75,43575.0,46.86,47.0,46.45,46.75,43575.0
2022-10-14 10:30:00,46.81,47.02,46.5,46.58,42149.0,46.81,47.02,46.5,46.58,42149.0
2022-10-14 11:00:00,46.59,46.77,45.92,45.92,69202.0,46.59,46.77,45.92,45.92,69202.0
2022-10-14 11:30:00,45.92,46.16,45.88,46.02,17555.0,45.92,46.16,45.88,46.02,17555.0
2022-10-14 12:00:00,46.01,46.4,45.98,46.4,17188.0,46.01,46.4,45.98,46.4,17188.0
2022-10-14 12:30:00,46.5,46.5,46.2,46.28,14670.0,46.5,46.5,46.2,46.28,14670.0
2022-10-14 13:00:00,46.3,46.33,46.03,46.16,20626.0,46.3,46.33,46.03,46.16,20626.0
2022-10-14 13:30:00,46.14,46.41,46.11,46.41,16160.0,46.14,46.41,46.11,46.41,16160.0
2022-10-14 14:00:00,46.4,46.43,46.2,46.25,20963.0,46.4,46.43,46.2,46.25,20963.0
2022-10-14 14:30:00,46.29,46.38,46.21,46.3,9648.0,46.29,46.38,46.21,46.3,9648.0
2022-10-14 15:00:00,46.3,46.54,46.3,46.54,25914.0,46.3,46.54,46.3,46.54,25914.0
2022-10-14 15:30:00,46.57,46.64,46.3,46.33,155477.0,46.57,46.64,46.3,46.33,155477.0
2022-10-17 09:30:00,46.91,47.57,46.44,47.3,40091.0,46.91,47.57,46.44,47.3,40091.0
2022-10-17 10:00:00,47.33,47.36,47.02,47.08,17172.0,47.33,47.36,47.02,47.08,17172.0
2022-10-17 10:30:00,47.06,47.08,45.61,46.25,229389.0,47.06,47.08,45.61,46.25,229389.0
2022-10-17 11:00:00,46.26,46.83,46.0,46.83,903391.0,46.26,46.83,46.0,46.83,903391.0
2022-10-17 11:30:00,46.86,47.26,46.79,47.18,47121.0,46.86,47.26,46.79,47.18,47121.0
2022-10-17 12:00:00,47.18,47.26,46.98,47.14,15624.0,47.18,47.26,46.98,47.14,15624.0
2022-10-17 12:30:00,47.11,47.17,46.58,46.65,23547.0,47.11,47.17,46.58,46.65,23547.0
2022-10-17 13:00:00,46.65,46.65,46.36,46.41,23597.0,46.65,46.65,46.36,46.41,23597.0
2022-10-17 13:30:00,46.41,46.47,46.27,46.3,25838.0,46.41,46.47,46.27,46.3,25838.0
2022-10-17 14:00:00,46.3,46.41,46.16,46.25,18650.0,46.3,46.41,46.16,46.25,18650.0
2022-10-17 14:30:00,46.32,46.36,46.16,46.29,12428.0,46.32,46.36,46.16,46.29,12428.0
2022-10-17 15:00:00,46.26,46.38,46.14,46.34,17542.0,46.26,46.38,46.14,46.34,17542.0
2022-10-17 15:30:00,46.34,46.66,46.31,46.48,92103.0,46.34,46.66,46.31,46.48,92103.0
2022-10-18 09:30:00,46.82,47.21,46.68,46.83,26340.0,46.82,47.21,46.68,46.83,26340.0
2022-10-18 10:00:00,46.83,46.99,46.17,46.21,28222.0,46.83,46.99,46.17,46.21,28222.0
2022-10-18 10:30:00,46.17,46.36,46.11,46.2,21638.0,46.17,46.36,46.11,46.2,21638.0
2022-10-18 11:00:00,46.18,46.54,45.99,46.02,54416.0,46.18,46.54,45.99,46.02,54416.0
2022-10-18 11:30:00,45.99,46.12,45.63,46.09,20150.0,45.99,46.12,45.63,46.09,20150.0
2022-10-18 12:00:00,46.07,46.24,45.93,45.97,11402.0,46.07,46.24,45.93,45.97,11402.0
2022-10-18 12:30:00,45.99,46.24,45.96,46.16,22215.0,45.99,46.24,45.96,46.16,22215.0
2022-10-18 13:00:00,46.15,46.46,46.08,46.41,10653.0,46.15,46.46,46.08,46.41,10653.0
2022-10-18 13:30:00,46.4,46.47,46.26,46.41,22961.0,46.4,46.47,46.26,46.41,22961.0
2022-10-18 14:00:00,46.39,46.39,46.12,46.14,10020.0,46.39,46.39,46.12,46.14,10020.0
2022-10-18 14:30:00,46.15,46.2,45.95,46.05,11429.0,46.15,46.2,45.95,46.05,11429.0
2022-10-18 15:00:00,46.08,46.41,45.9,45.95,426828.0,46.08,46.41,45.9,45.95,426828.0
2022-10-18 15:30:00,45.96,46.22,45.89,46.22,139420.0,45.96,46.22,45.89,46.22,139420.0
2022-10-19 09:30:00,45.58,45.77,44.94,44.96,36606.0,45.58,45.77,44.94,44.96,36606.0
2022-10-19 10:00:00,44.9,45.38,44.81,45.36,50689.0,44.9,45.38,44.81,45.36,50689.0
2022-10-19 10:30:00,45.3,45.3,44.97,45.0,18853.0,45.3,45.3,44.97,45.0,18853.0
2022-10-19 11:00:00,45.0,45.23,44.97,45.23,11365.0,45.0,45.23,44.97,45.23,11365.0
2022-10-19 11:30:00,45.21,45.28,44.82,44.83,11677.0,45.21,45.28,44.82,44.83,11677.0
2022-10-19 12:00:00,44.82,44.83,44.41,44.41,10929.0,44.82,44.83,44.41,44.41,10929.0
2022-10-19 12:30:00,44.42,44.53,44.23,44.27,13563.0,44.42,44.53,44.23,44.27,13563.0
2022-10-19 13:00:00,44.27,44.29,44.13,44.16,9626.0,44.27,44.29,44.13,44.16,9626.0
2022-10-19 13:30:00,44.16,44.29,44.01,44.1,16528.0,44.16,44.29,44.01,44.1,16528.0
2022-10-19 14:00:00,44.08,44.32,44.02,44.3,12544.0,44.08,44.32,44.02,44.3,12544.0
2022-10-19 14:30:00,44.33,44.41,44.23,44.4,13590.0,44.33,44.41,44.23,44.4,13590.0
2022-10-19 15:00:00,44.41,44.52,44.25,44.26,31572.0,44.41,44.52,44.25,44.26,31572.0
2022-10-19 15:30:00,44.26,44.54,44.21,44.47,134840.0,44.26,44.54,44.21,44.47,134840.0
2022-10-20 09:30:00,44.44,44.79,44.25,44.34,14285.0,44.44,44.79,44.25,44.34,14285.0
2022-10-20 10:00:00,44.3,45.01,44.29,44.87,25048.0,44.3,45.01,44.29,44.87,25048.0
2022-10-20 10:30:00,44.88,45.01,44.68,44.94,10508.0,44.88,45.01,44.68,44.94,10508.0
2022-10-20 11:00:00,45.01,45.05,44.66,44.69,23395.0,45.01,45.05,44.66,44.69,23395.0
2022-10-20 11:30:00,44.74,45.03,44.73,44.73,11614.0,44.74,45.03,44.73,44.73,11614.0
2022-10-20 12:00:00,44.73,44.89,44.72,44.73,17668.0,44.73,44.89,44.72,44.73,17668.0
2022-10-20 12:30:00,44.72,44.96,44.72,44.96,13136.0,44.72,44.96,44.72,44.96,13136.0
2022-10-20 13:00:00,44.95,44.99,44.76,44.86,15259.0,44.95,44.99,44.76,44.86,15259.0
2022-10-20 13:30:00,44.85,44.85,44.7,44.78,19342.0,44.85,44.85,44.7,44.78,19342.0
2022-10-20 14:00:00,44.79,44.81,44.7,44.7,24351.0,44.79,44.81,44.7,44.7,24351.0
2022-10-20 14:30:00,44.73,44.81,44.55,44.62,28584.0,44.73,44.81,44.55,44.62,28584.0
2022-10-20 15:00:00,44.61,44.78,44.5,44.53,18819.0,44.61,44.78,44.5,44.53,18819.0
2022-10-20 15:30:00,44.55,44.87,44.5,44.83,108134.0,44.55,44.87,44.5,44.83,108134.0
2022-10-21 09:30:00,45.17,45.17,44.32,45.06,21464.0,45.17,45.17,44.32,45.06,21464.0
2022-10-21 10:00:00,45.06,45.29,44.78,44.87,23926.0,45.06,45.29,44.78,44.87,23926.0
2022-10-21 10:30:00,44.87,44.94,44.47,44.57,17322.0,44.87,44.94,44.47,44.57,17322.0
2022-10-21 11:00:00,44.51,44.67,44.31,44.63,26298.0,44.51,44.67,44.31,44.63,26298.0
2022-10-21 11:30:00,44.66,44.83,44.57,44.77,10798.0,44.66,44.83,44.57,44.77,10798.0
2022-10-21 12:00:00,44.78,44.82,44.57,44.59,13936.0,44.78,44.82,44.57,44.59,13936.0
2022-10-21 12:30:00,44.56,45.05,44.52,44.86,28683.0,44.56,45.05,44.52,44.86,28683.0
2022-10-21 13:00:00,44.88,44.91,44.76,44.81,10400.0,44.88,44.91,44.76,44.81,10400.0
2022-10-21 13:30:00,44.83,44.88,44.71,44.75,31985.0,44.83,44.88,44.71,44.75,31985.0
2022-10-21 14:00:00,44.72,44.74,44.57,44.63,19058.0,44.72,44.74,44.57,44.63,19058.0
2022-10-21 14:30:00,44.65,44.67,44.43,44.55,20379.0,44.65,44.67,44.43,44.55,20379.0
2022-10-21 15:00:00,44.52,44.92,44.47,44.92,24209.0,44.52,44.92,44.47,44.92,24209.0
2022-10-21 15:30:00,44.94,45.04,44.75,44.9,174276.0,44.94,45.04,44.75,44.9,174276.0
2022-10-24 09:30:00,45.04,45.12,44.24,44.7,33526.0,45.04,45.12,44.24,44.7,33526.0
2022-10-24 10:00:00,44.65,44.65,44.02,44.26,33494.0,44.65,44.65,44.02,44.26,33494.0
2022-10-24 10:30:00,44.27,44.87,44.23,44.76,15058.0,44.27,44.87,44.23,44.76,15058.0
2022-10-24 11:00:00,44.73,44.9,44.62,44.89,15674.0,44.73,44.9,44.62,44.89,15674.0
2022-10-24 11:30:00,44.91,45.4,44.85,45.37,24378.0,44.91,45.4,44.85,45.37,24378.0
2022-10-24 12:00:00,45.37,45.51,45.22,45.24,21502.0,45.37,45.51,45.22,45.24,21502.0
2022-10-24 12:30:00,45.23,45.41,45.01,45.34,17946.0,45.23,45.41,45.01,45.34,17946.0
2022-10-24 13:00:00,45.34,45.4,45.17,45.23,21456.0,45.34,45.4,45.17,45.23,21456.0
2022-10-24 13:30:00,45.23,45.28,44.9,44.93,46360.0,45.23,45.28,44.9,44.93,46360.0
2022-10-24 14:00:00,44.97,45.03,44.71,44.73,36042.0,44.97,45.03,44.71,44.73,36042.0
2022-10-24 14:30:00,44.7,44.86,44.65,44.83,49674.0,44.7,44.86,44.65,44.83,49674.0
2022-10-24 15:00:00,44.86,44.99,44.78,44.82,85503.0,44.86,44.99,44.78,44.82,85503.0
2022-10-24 15:30:00,44.83,44.83,44.62,44.78,211698.0,44.83,44.83,44.62,44.78,211698.0
2022-10-25 09:30:00,44.86,45.6,44.86,45.3,49567.0,44.86,45.6,44.86,45.3,49567.0
2022-10-25 10:00:00,45.24,45.46,45.1,45.37,19508.0,45.24,45.46,45.1,45.37,19508.0
2022-10-25 10:30:00,45.35,45.38,44.75,45.0,23945.0,45.35,45.38,44.75,45.0,23945.0
2022-10-25 11:00:00,45.0,45.04,44.74,44.75,25835.0,45.0,45.04,44.74,44.75,25835.0
2022-10-25 11:30:00,44.74,44.87,44.68,44.79,17933.0,44.74,44.87,44.68,44.79,17933.0
2022-10-25 12:00:00,44.79,44.86,44.67,44.71,22705.0,44.79,44.86,44.67,44.71,22705.0
2022-10-25 12:30:00,44.67,44.68,44.39,44.47,21625.0,44.67,44.68,44.39,44.47,21625.0
2022-10-25 13:00:00,44.52,44.55,44.3,44.36,40336.0,44.52,44.55,44.3,44.36,40336.0
2022-10-25 13:30:00,44.36,44.55,44.36,44.54,17913.0,44.36,44.55,44.36,44.54,17913.0
2022-10-25 14:00:00,44.54,44.65,44.48,44.58,14407.0,44.54,44.65,44.48,44.58,14407.0
2022-10-25 14:30:00,44.6,44.71,44.45,44.49,21830.0,44.6,44.71,44.45,44.49,21830.0
2022-10-25 15:00:00,44.49,44.76,44.44,44.73,25603.0,44.49,44.76,44.44,44.73,25603.0
2022-10-25 15:30:00,44.75,44.76,44.28,44.31,126710.0,44.75,44.76,44.28,44.31,126710.0
2022-10-26 09:30:00,44.45,44.59,43.66,44.42,60215.0,44.45,44.59,43.66,44.42,60215.0
2022-10-26 10:00:00,44.45,45.12,44.38,44.91,45344.0,44.45,45.12,44.38,44.91,45344.0
2022-10-26 10:30:00,44.91,45.05,44.77,44.82,19336.0,44.91,45.05,44.77,44.82,19336.0
2022-10-26 11:00:00,44.87,45.27,44.86,45.18,30968.0,44.87,45.27,44.86,45.18,30968.0
2022-10-26 11:30:00,45.18,45.19,44.84,44.85,20779.0,45.18,45.19,44.84,44.85,20779.0
2022-10-26 12:00:00,44.87,45.05,44.65,44.8,20779.0,44.87,45.05,44.65,44.8,20779.0
2022-10-26 12:30:00,44.8,44.88,44.59,44.69,8730.0,44.8,44.88,44.59,44.69,8730.0
2022-10-26 13:00:00,44.64,44.73,44.46,44.46,14774.0,44.64,44.73,44.46,44.46,14774.0
2022-10-26 13:30:00,44.48,44.59,44.32,44.4,20314.0,44.48,44.59,44.32,44.4,20314.0
2022-10-26 14:00:00,44.44,44.59,44.4,44.45,11761.0,44.44,44.59,44.4,44.45,11761.0
2022-10-26 14:30:00,44.47,44.48,44.03,44.15,13331.0,44.47,44.48,44.03,44.15,13331.0
2022-10-26 15:00:00,44.09,44.5,44.02,44.5,12554.0,44.09,44.5,44.02,44.5,12554.0
2022-10-26 15:30:00,44.5,44.75,44.31,44.35,102230.0,44.5,44.75,44.31,44.35,102230.0
2022-10-27 09:30:00,44.55,44.6,43.72,43.8,29630.0,44.55,44.6,43.72,43.8,29630.0
2022-10-27 10:00:00,43.86,44.23,43.41,44.07,21002.0,43.86,44.23,43.41,44.07,21002.0
2022-10-27 10:30:00,44.01,44.22,43.46,43.46,11774.0,44.01,44.22,43.46,43.46,11774.0
2022-10-27 11:00:00,43.45,43.81,43.41,43.71,8979.0,43.45,43.81,43.41,43.71,8979.0
2022-10-27 11:30:00,43.76,43.9,43.48,43.48,10312.0,43.76,43.9,43.48,43.48,10312.0
2022-10-27 12:00:00,43.52,43.76,43.49,43.61,7887.0,43.52,43.76,43.49,43.61,7887.0
2022-10-27 12:30:00,43.64,43.87,43.64,43.75,5744.0,43.64,43.87,43.64,43.75,5744.0
2022-10-27 13:00:00,43.77,43.85,43.68,43.68,8041.0,43.77,43.85,43.68,43.68,8041.0
2022-10-27 13:30:00,43.65,43.8,43.63,43.7,8435.0,43.65,43.8,43.63,43.7,8435.0
2022-10-27 14:00:00,43.71,43.74,43.5,43.65,10920.0,43.71,43.74,43.5,43.65,10920.0
2022-10-27 14:30:00,43.63,43.72,43.51,43.57,11142.0,43.63,43.72,43.51,43.57,11142.0
2022-10-27 15:00:00,43.55,43.62,43.29,43.58,14816.0,43.55,43.62,43.29,43.58,14816.0
2022-10-27 15:30:00,43.58,43.71,43.46,43.51,75670.0,43.58,43.71,43.46,43.51,75670.0
2022-10-28 09:30:00,43.59,44.03,42.99,43.93,15215.0,43.59,44.03,42.99,43.93,15215.0
2022-10-28 10:00:00,43.93,44.21,43.78,43.83,14528.0,43.93,44.21,43.78,43.83,14528.0
2022-10-28 10:30:00,43.91,44.22,43.74,44.22,13592.0,43.91,44.22,43.74,44.22,13592.0
2022-10-28 11:00:00,44.22,44.5,44.16,44.43,19491.0,44.22,44.5,44.16,44.43,19491.0
2022-10-28 11:30:00,44.46,44.58,44.43,44.45,12994.0,44.46,44.58,44.43,44.45,12994.0
2022-10-28 12:00:00,44.5,44.68,44.48,44.68,6856.0,44.5,44.68,44.48,44.68,6856.0
2022-10-28 12:30:00,44.68,44.75,44.62,44.64,7890.0,44.68,44.75,44.62,44.64,7890.0
2022-10-28 13:00:00,44.67,44.88,44.45,44.52,21886.0,44.67,44.88,44.45,44.52,21886.0
2022-10-28 13:30:00,44.52,44.52,44.3,44.32,9368.0,44.52,44.52,44.3,44.32,9368.0
2022-10-28 14:00:00,44.31,44.44,44.26,44.4,7294.0,44.31,44.44,44.26,44.4,7294.0
2022-10-28 14:30:00,44.41,44.57,44.41,44.5,9098.0,44.41,44.57,44.41,44.5,9098.0
2022-10-28 15:00:00,44.48,44.65,44.42,44.58,17036.0,44.48,44.65,44.42,44.58,17036.0
2022-10-28 15:30:00,44.57,44.82,44.52,44.59,169150.0,44.57,44.82,44.52,44.59,169150.0
2022-10-31 09:30:00,44.63,44.74,44.02,44.02,23618.0,44.63,44.74,44.02,44.02,23618.0
2022-10-31 10:00:00,44.12,44.59,44.03,44.32,12091.0,44.12,44.59,44.03,44.32,12091.0
2022-10-31 10:30:00,44.23,44.42,44.12,44.28,10356.0,44.23,44.42,44.12,44.28,10356.0
2022-10-31 11:00:00,44.27,44.54,44.22,44.47,13787.0,44.27,44.54,44.22,44.47,13787.0
2022-10-31 11:30:00,44.48,44.7,44.44,44.46,10060.0,44.48,44.7,44.44,44.46,10060.0
2022-10-31 12:00:00,44.45,44.6,44.37,44.47,13192.0,44.45,44.6,44.37,44.47,13192.0
2022-10-31 12:30:00,44.42,44.47,44.3,44.44,17691.0,44.42,44.47,44.3,44.44,17691.0
2022-10-31 13:00:00,44.43,44.57,44.32,44.57,10966.0,44.43,44.57,44.32,44.57,10966.0
2022-10-31 13:30:00,44.57,44.61,44.42,44.47,11187.0,44.57,44.61,44.42,44.47,11187.0
2022-10-31 14:00:00,44.46,44.53,44.43,44.44,13394.0,44.46,44.53,44.43,44.44,13394.0
2022-10-31 14:30:00,44.43,44.51,44.31,44.34,16401.0,44.43,44.51,44.31,44.34,16401.0
2022-10-31 15:00:00,44.36,44.36,43.99,44.28,16882.0,44.36,44.36,43.99,44.28,16882.0
2022-10-31 15:30:00,44.27,44.4,44.13,44.19,95468.0,44.27,44.4,44.13,44.19,95468.0
2022-11-01 09:30:00,44.5,44.99,44.3,44.99,23605.0,44.5,44.99,44.3,44.99,23605.0
2022-11-01 10:00:00,44.92,45.31,44.71,45.25,14774.0,44.92,45.31,44.71,45.25,14774.0
2022-11-01 10:30:00,45.28,45.34,44.82,44.91,16796.0,45.28,45.34,44.82,44.91,16796.0
2022-11-01 11:00:00,44.97,45.03,44.76,44.81,9051.0,44.97,45.03,44.76,44.81,9051.0
2022-11-01 11:30:00,44.95,45.0,44.79,44.95,6170.0,44.95,45.0,44.79,44.95,6170.0
2022-11-01 12:00:00,44.97,45.11,44.94,45.02,24122.0,44.97,45.11,44.94,45.02,24122.0
2022-11-01 12:30:00,45.02,45.11,45.0,45.09,7590.0,45.02,45.11,45.0,45.09,7590.0
2022-11-01 13:00:00,45.1,45.31,45.09,45.25,7882.0,45.1,45.31,45.09,45.25,7882.0
2022-11-01 13:30:00,45.28,45.28,45.15,45.16,10501.0,45.28,45.28,45.15,45.16,10501.0
2022-11-01 14:00:00,45.2,45.21,45.02,45.07,54134.0,45.2,45.21,45.02,45.07,54134.0
2022-11-01 14:30:00,45.05,45.07,44.89,45.0,12848.0,45.05,45.07,44.89,45.0,12848.0
2022-11-01 15:00:00,44.98,45.12,44.9,44.91,25670.0,44.98,45.12,44.9,44.91,25670.0
2022-11-01 15:30:00,44.94,44.97,44.8,44.83,63026.0,44.94,44.97,44.8,44.83,63026.0
2022-11-02 09:30:00,44.45,44.89,44.35,44.71,23836.0,44.45,44.89,44.35,44.71,23836.0
2022-11-02 10:00:00,44.71,45.07,44.71,44.83,27322.0,44.71,45.07,44.71,44.83,27322.0
2022-11-02 10:30:00,44.83,44.96,44.81,44.9,12391.0,44.83,44.96,44.81,44.9,12391.0
2022-11-02 11:00:00,44.9,45.1,44.88,44.97,17250.0,44.9,45.1,44.88,44.97,17250.0
2022-11-02 11:30:00,44.95,45.22,44.89,45.16,14244.0,44.95,45.22,44.89,45.16,14244.0
2022-11-02 12:00:00,45.16,45.3,45.1,45.14,10579.0,45.16,45.3,45.1,45.14,10579.0
2022-11-02 12:30:00,45.18,45.24,44.98,45.23,6723.0,45.18,45.24,44.98,45.23,6723.0
2022-11-02 13:00:00,45.17,45.31,45.15,45.21,7403.0,45.17,45.31,45.15,45.21,7403.0
2022-11-02 13:30:00,45.25,45.39,45.13,45.33,12709.0,45.25,45.39,45.13,45.33,12709.0
2022-11-02 14:00:00,45.33,45.97,45.32,45.93,35483.0,45.33,45.97,45.32,45.93,35483.0
2022-11-02 14:30:00,45.94,45.94,44.99,45.08,46918.0,45.94,45.94,44.99,45.08,46918.0
2022-11-02 15:00:00,45.05,45.52,44.74,44.81,52515.0,45.05,45.52,44.74,44.81,52515.0
2022-11-02 15:30:00,44.78,44.9,44.65,44.68,67682.0,44.78,44.9,44.65,44.68,67682.0
2022-11-03 09:30:00,44.1,44.46,43.61,43.91,16641.0,44.1,44.46,43.61,43.91,16641.0
2022-11-03 10:00:00,43.97,44.67,43.94,44.67,21523.0,43.97,44.67,43.94,44.67,21523.0
2022-11-03 10:30:00,44.62,44.79,44.51,44.68,11540.0,44.62,44.79,44.51,44.68,11540.0
2022-11-03 11:00:00,44.7,44.72,44.27,44.33,9429.0,44.7,44.72,44.27,44.33,9429.0
2022-11-03 11:30:00,44.33,44.42,44.19,44.21,8126.0,44.33,44.42,44.19,44.21,8126.0
2022-11-03 12:00:00,44.23,44.53,44.23,44.49,9958.0,44.23,44.53,44.23,44.49,9958.0
2022-11-03 12:30:00,44.45,44.53,44.29,44.47,7274.0,44.45,44.53,44.29,44.47,7274.0
2022-11-03 13:00:00,44.46,44.62,44.43,44.48,8929.0,44.46,44.62,44.43,44.48,8929.0
2022-11-03 13:30:00,44.48,44.52,44.3,44.41,62405.0,44.48,44.52,44.3,44.41,62405.0
2022-11-03 14:00:00,44.4,44.71,44.38,44.47,142531.0,44.4,44.71,44.38,44.47,142531.0
2022-11-03 14:30:00,44.48,44.72,44.37,44.72,50837.0,44.48,44.72,44.37,44.72,50837.0
2022-11-03 15:00:00,44.71,44.87,44.65,44.78,104751.0,44.71,44.87,44.65,44.78,104751.0
2022-11-03 15:30:00,44.89,44.9,44.41,44.46,197908.0,44.89,44.9,44.41,44.46,197908.0
2022-11-04 09:30:00,44.24,44.47,43.31,43.39,46042.0,44.24,44.47,43.31,43.39,46042.0
2022-11-04 10:00:00,43.5,43.51,43.04,43.38,29493.0,43.5,43.51,43.04,43.38,29493.0
2022-11-04 10:30:00,43.37,43.42,42.82,42.83,86168.0,43.37,43.42,42.82,42.83,86168.0
2022-11-04 11:00:00,42.83,42.95,42.45,42.52,88148.0,42.83,42.95,42.45,42.52,88148.0
2022-11-04 11:30:00,42.52,42.52,41.66,41.68,40559.0,42.52,42.52,41.66,41.68,40559.0
2022-11-04 12:00:00,41.66,41.67,41.35,41.53,55643.0,41.66,41.67,41.35,41.53,55643.0
2022-11-04 12:30:00,41.52,41.52,41.02,41.1,32153.0,41.52,41.52,41.02,41.1,32153.0
2022-11-04 13:00:00,41.07,41.07,40.45,40.47,65218.0,41.07,41.07,40.45,40.47,65218.0
2022-11-04 13:30:00,40.48,40.87,40.26,40.48,239861.0,40.48,40.87,40.26,40.48,239861.0
2022-11-04 14:00:00,40.45,40.75,40.39,40.68,75685.0,40.45,40.75,40.39,40.68,75685.0
2022-11-04 14:30:00,40.68,40.82,40.56,40.75,84385.0,40.68,40.82,40.56,40.75,84385.0
2022-11-04 15:00:00,40.75,41.14,40.75,41.14,88749.0,40.75,41.14,40.75,41.14,88749.0
2022-11-04 15:30:00,41.14,41.6,41.07,41.55,336081.0,41.14,41.6,41.07,41.55,336081.0
2022-11-07 09:30:00,42.01,42.34,40.96,41.04,62888.0,42.01,42.34,40.96,41.04,62888.0
2022-11-07 10:00:00,41.02,41.32,40.95,40.96,24055.0,41.02,41.32,40.95,40.96,24055.0
2022-11-07 10:30:00,40.93,41.25,40.86,41.23,18748.0,40.93,41.25,40.86,41.23,18748.0
2022-11-07 11:00:00,41.25,41.88,41.25,41.83,27815.0,41.25,41.88,41.25,41.83,27815.0
2022-11-07 11:30:00,41.84,41.94,41.67,41.79,27050.0,41.84,41.94,41.67,41.79,27050.0
2022-11-07 12:00:00,41.81,41.87,41.59,41.87,17050.0,41.81,41.87,41.59,41.87,17050.0
2022-11-07 12:30:00,41.87,41.95,41.75,41.8,12939.0,41.87,41.95,41.75,41.8,12939.0
2022-11-07 13:00:00,41.87,41.97,41.76,41.76,18747.0,41.87,41.97,41.76,41.76,18747.0
2022-11-07 13:30:00,41.8,41.82,41.6,41.82,17479.0,41.8,41.82,41.6,41.82,17479.0
2022-11-07 14:00:00,41.81,41.98,41.79,41.97,38036.0,41.81,41.98,41.79,41.97,38036.0
2022-11-07 14:30:00,41.95,42.13,41.9,41.95,22931.0,41.95,42.13,41.9,41.95,22931.0
2022-11-07 15:00:00,41.94,41.94,41.59,41.59,53920.0,41.94,41.94,41.59,41.59,53920.0
2022-11-07 15:30:00,41.61,41.74,41.52,41.61,176934.0,41.61,41.74,41.52,41.61,176934.0
2022-11-08 09:30:00,41.52,42.05,41.37,41.88,52616.0,41.52,42.05,41.37,41.88,52616.0
2022-11-08 10:00:00,41.88,42.34,41.84,42.09,21815.0,41.88,42.34,41.84,42.09,21815.0
2022-11-08 10:30:00,42.15,42.4,42.12,42.36,30737.0,42.15,42.4,42.12,42.36,30737.0
2022-11-08 11:00:00,42.34,42.64,42.25,42.46,42030.0,42.34,42.64,42.25,42.46,42030.0
2022-11-08 11:30:00,42.46,42.59,42.35,42.41,19372.0,42.46,42.59,42.35,42.41,19372.0
2022-11-08 12:00:00,42.43,42.59,42.34,42.59,23740.0,42.43,42.59,42.34,42.59,23740.0
2022-11-08 12:30:00,42.58,42.67,42.36,42.42,21581.0,42.58,42.67,42.36,42.42,21581.0
2022-11-08 13:00:00,42.38,42.47,42.1,42.15,21308.0,42.38,42.47,42.1,42.15,21308.0
2022-11-08 13:30:00,42.12,42.25,41.86,41.97,39494.0,42.12,42.25,41.86,41.97,39494.0
2022-11-08 14:00:00,41.98,42.07,41.61,41.61,26679.0,41.98,42.07,41.61,41.61,26679.0
2022-11-08 14:30:00,41.63,42.0,41.53,41.88,27562.0,41.63,42.0,41.53,41.88,27562.0
2022-11-08 15:00:00,41.87,42.23,41.84,42.2,29007.0,41.87,42.23,41.84,42.2,29007.0
2022-11-08 15:30:00,42.21,42.41,42.12,42.29,215718.0,42.21,42.41,42.12,42.29,215718.0
2022-11-09 09:30:00,42.55,43.05,42.05,42.96,20749.0,42.55,43.05,42.05,42.96,20749.0
2022-11-09 10:00:00,42.98,43.44,42.88,43.15,24532.0,42.98,43.44,42.88,43.15,24532.0
2022-11-09 10:30:00,43.22,43.32,42.85,43.02,20374.0,43.22,43.32,42.85,43.02,20374.0
2022-11-09 11:00:00,43.02,43.03,42.6,42.75,23177.0,43.02,43.03,42.6,42.75,23177.0
2022-11-09 11:30:00,42.75,43.28,42.69,43.05,19643.0,42.75,43.28,42.69,43.05,19643.0
2022-11-09 12:00:00,43.05,43.51,43.0,43.31,35056.0,43.05,43.51,43.0,43.31,35056.0
2022-11-09 12:30:00,43.31,43.61,43.18,43.3,21073.0,43.31,43.61,43.18,43.3,21073.0
2022-11-09 13:00:00,43.3,43.62,43.07,43.46,24530.0,43.3,43.62,43.07,43.46,24530.0
2022-11-09 13:30:00,43.41,43.55,43.25,43.27,37938.0,43.41,43.55,43.25,43.27,37938.0
2022-11-09 14:00:00,43.27,43.27,42.72,42.79,23551.0,43.27,43.27,42.72,42.79,23551.0
2022-11-09 14:30:00,42.77,42.77,42.12,42.35,34147.0,42.77,42.77,42.12,42.35,34147.0
2022-11-09 15:00:00,42.39,42.84,42.34,42.81,21309.0,42.39,42.84,42.34,42.81,21309.0
2022-11-09 15:30:00,42.81,43.12,42.7,43.07,175480.0,42.81,43.12,42.7,43.07,175480.0
2022-11-10 09:30:00,44.25,44.5,43.56,44.43,59025.0,44.25,44.5,43.56,44.43,59025.0
2022-11-10 10:00:00,44.43,44.47,43.98,44.39,37411.0,44.43,44.47,43.98,44.39,37411.0
2022-11-10 10:30:00,44.35,44.68,44.04,44.66,46410.0,44.35,44.68,44.04,44.66,46410.0
2022-11-10 11:00:00,44.66,44.87,44.56,44.74,50126.0,44.66,44.87,44.56,44.74,50126.0
2022-11-10 11:30:00,44.74,44.87,44.65,44.8,32844.0,44.74,44.87,44.65,44.8,32844.0
2022-11-10 12:00:00,44.77,44.96,44.55,44.94,30220.0,44.77,44.96,44.55,44.94,30220.0
2022-11-10 12:30:00,44.94,45.18,44.8,45.15,45363.0,44.94,45.18,44.8,45.15,45363.0
2022-11-10 13:00:00,45.15,45.41,45.0,45.23,42835.0,45.15,45.41,45.0,45.23,42835.0
2022-11-10 13:30:00,45.19,45.2,44.99,45.14,21171.0,45.19,45.2,44.99,45.14,21171.0
2022-11-10 14:00:00,45.15,45.24,44.88,45.04,23454.0,45.15,45.24,44.88,45.04,23454.0
2022-11-10 14:30:00,45.04,45.35,44.97,45.34,21129.0,45.04,45.35,44.97,45.34,21129.0
2022-11-10 15:00:00,45.34,45.78,45.34,45.74,55114.0,45.34,45.78,45.34,45.74,55114.0
2022-11-10 15:30:00,45.75,45.78,45.42,45.44,185625.0,45.75,45.78,45.42,45.44,185625.0
2022-11-11 09:30:00,45.22,45.75,44.26,44.26,21558.0,45.22,45.75,44.26,44.26,21558.0
2022-11-11 10:00:00,44.32,44.82,44.17,44.62,20314.0,44.32,44.82,44.17,44.62,20314.0
2022-11-11 10:30:00,44.59,44.74,43.5,43.66,28573.0,44.59,44.74,43.5,43.66,28573.0
2022-11-11 11:00:00,43.62,43.62,42.6,42.6,49171.0,43.62,43.62,42.6,42.6,49171.0
2022-11-11 11:30:00,42.51,42.99,42.51,42.87,25744.0,42.51,42.99,42.51,42.87,25744.0
2022-11-11 12:00:00,42.89,43.12,42.75,43.04,21444.0,42.89,43.12,42.75,43.04,21444.0
2022-11-11 12:30:00,43.01,43.13,42.99,43.04,23440.0,43.01,43.13,42.99,43.04,23440.0
2022-11-11 13:00:00,43.05,43.17,42.99,43.17,23881.0,43.05,43.17,42.99,43.17,23881.0
2022-11-11 13:30:00,43.17,43.22,42.99,43.05,21208.0,43.17,43.22,42.99,43.05,21208.0
2022-11-11 14:00:00,43.05,43.27,43.0,43.17,56039.0,43.05,43.27,43.0,43.17,56039.0
2022-11-11 14:30:00,43.19,43.56,43.16,43.41,34440.0,43.19,43.56,43.16,43.41,34440.0
2022-11-11 15:00:00,43.45,43.46,43.11,43.4,53842.0,43.45,43.46,43.11,43.4,53842.0
2022-11-11 15:30:00,43.39,43.44,43.04,43.25,204210.0,43.39,43.44,43.04,43.25,204210.0
2022-11-14 09:30:00,43.47,44.32,43.39,43.55,50333.0,43.47,44.32,43.39,43.55,50333.0
2022-11-14 10:00:00,43.52,44.99,43.52,44.94,69543.0,43.52,44.99,43.52,44.94,69543.0
2022-11-14 10:30:00,44.98,45.17,44.51,44.59,51854.0,44.98,45.17,44.51,44.59,51854.0
2022-11-14 11:00:00,44.66,44.84,44.47,44.55,38583.0,44.66,44.84,44.47,44.55,38583.0
2022-11-14 11:30:00,44.57,44.78,44.52,44.61,26957.0,44.57,44.78,44.52,44.61,26957.0
2022-11-14 12:00:00,44.63,45.0,44.57,44.71,25853.0,44.63,45.0,44.57,44.71,25853.0
2022-11-14 12:30:00,44.65,44.95,44.59,44.65,24755.0,44.65,44.95,44.59,44.65,24755.0
2022-11-14 13:00:00,44.69,44.9,44.66,44.83,38912.0,44.69,44.9,44.66,44.83,38912.0
2022-11-14 13:30:00,44.8,44.89,44.56,44.56,51530.0,44.8,44.89,44.56,44.56,51530.0
2022-11-14 14:00:00,44.57,44.62,44.43,44.57,14519.0,44.57,44.62,44.43,44.57,14519.0
2022-11-14 14:30:00,44.61,44.7,44.53,44.64,17868.0,44.61,44.7,44.53,44.64,17868.0
2022-11-14 15:00:00,44.65,44.68,44.4,44.5,41657.0,44.65,44.68,44.4,44.5,41657.0
2022-11-14 15:30:00,44.5,44.51,43.99,44.03,153385.0,44.5,44.51,43.99,44.03,153385.0
2022-11-15 09:30:00,44.71,45.0,44.39,44.77,25007.0,44.71,45.0,44.39,44.77,25007.0
2022-11-15 10:00:00,44.76,44.97,44.51,44.85,21207.0,44.76,44.97,44.51,44.85,21207.0
2022-11-15 10:30:00,44.83,44.88,44.63,44.76,15681.0,44.83,44.88,44.63,44.76,15681.0
2022-11-15 11:00:00,44.75,44.85,44.62,44.7,14922.0,44.75,44.85,44.62,44.7,14922.0
2022-11-15 11:30:00,44.73,44.89,44.49,44.51,11424.0,44.73,44.89,44.49,44.51,11424.0
2022-11-15 12:00:00,44.51,44.52,44.14,44.31,26166.0,44.51,44.52,44.14,44.31,26166.0
2022-11-15 12:30:00,44.26,44.7,44.24,44.67,24051.0,44.26,44.7,44.24,44.67,24051.0
2022-11-15 13:00:00,44.68,44.69,43.93,43.97,19039.0,44.68,44.69,43.93,43.97,19039.0
2022-11-15 13:30:00,43.98,44.06,43.86,43.92,25434.0,43.98,44.06,43.86,43.92,25434.0
2022-11-15 14:00:00,43.94,44.04,43.67,43.96,15552.0,43.94,44.04,43.67,43.96,15552.0
2022-11-15 14:30:00,43.95,43.95,43.72,43.85,18751.0,43.95,43.95,43.72,43.85,18751.0
2022-11-15 15:00:00,43.85,43.99,43.82,43.89,39535.0,43.85,43.99,43.82,43.89,39535.0
2022-11-15 15:30:00,43.89,43.9,43.48,43.59,206437.0,43.89,43.9,43.48,43.59,206437.0
2022-11-16 09:30:00,43.72,44.11,43.47,43.95,40134.0,43.72,44.11,43.47,43.95,40134.0
2022-11-16 10:00:00,43.89,44.1,43.86,43.91,22172.0,43.89,44.1,43.86,43.91,22172.0
2022-11-16 10:30:00,43.86,43.93,43.57,43.7,15468.0,43.86,43.93,43.57,43.7,15468.0
2022-11-16 11:00:00,43.76,43.99,43.65,43.91,9830.0,43.76,43.99,43.65,43.91,9830.0
2022-11-16 11:30:00,43.88,43.94,43.77,43.86,8250.0,43.88,43.94,43.77,43.86,8250.0
2022-11-16 12:00:00,43.84,44.05,43.79,44.04,19944.0,43.84,44.05,43.79,44.04,19944.0
2022-11-16 12:30:00,44.05,44.05,43.73,43.75,22000.0,44.05,44.05,43.73,43.75,22000.0
2022-11-16 13:00:00,43.73,43.89,43.56,43.63,23409.0,43.73,43.89,43.56,43.63,23409.0
2022-11-16 13:30:00,43.52,43.59,43.31,43.39,16902.0,43.52,43.59,43.31,43.39,16902.0
2022-11-16 14:00:00,43.39,43.41,43.3,43.3,20195.0,43.39,43.41,43.3,43.3,20195.0
2022-11-16 14:30:00,43.3,43.34,43.13,43.25,30026.0,43.3,43.34,43.13,43.25,30026.0
2022-11-16 15:00:00,43.24,43.24,42.77,42.78,28851.0,43.24,43.24,42.77,42.78,28851.0
2022-11-16 15:30:00,42.77,42.85,42.66,42.68,163614.0,42.77,42.85,42.66,42.68,163614.0
2022-11-17 09:30:00,42.57,42.57,42.09,42.1,16717.0,42.57,42.57,42.09,42.1,16717.0
2022-11-17 10:00:00,42.19,42.84,42.19,42.82,14973.0,42.19,42.84,42.19,42.82,14973.0
2022-11-17 10:30:00,42.72,43.08,42.52,42.66,13088.0,42.72,43.08,42.52,42.66,13088.0
2022-11-17 11:00:00,42.71,43.11,42.7,42.99,10941.0,42.71,43.11,42.7,42.99,10941.0
2022-11-17 11:30:00,42.94,43.2,42.88,43.17,17924.0,42.94,43.2,42.88,43.17,17924.0
2022-11-17 12:00:00,43.18,43.19,43.06,43.19,7246.0,43.18,43.19,43.06,43.19,7246.0
2022-11-17 12:30:00,43.2,43.3,43.09,43.3,8896.0,43.2,43.3,43.09,43.3,8896.0
2022-11-17 13:00:00,43.3,43.39,43.08,43.12,11743.0,43.3,43.39,43.08,43.12,11743.0
2022-11-17 13:30:00,43.1,43.25,42.91,42.92,9816.0,43.1,43.25,42.91,42.92,9816.0
2022-11-17 14:00:00,42.91,43.02,42.77,42.88,8307.0,42.91,43.02,42.77,42.88,8307.0
2022-11-17 14:30:00,42.89,42.89,42.69,42.78,9703.0,42.89,42.89,42.69,42.78,9703.0
2022-11-17 15:00:00,42.73,42.73,42.45,42.65,12949.0,42.73,42.73,42.45,42.65,12949.0
2022-11-17 15:30:00,42.64,43.07,42.64,43.07,81693.0,42.64,43.07,42.64,43.07,81693.0
2022-11-18 09:30:00,43.39,43.88,43.23,43.88,14034.0,43.39,43.88,43.23,43.88,14034.0
2022-11-18 10:00:00,43.9,44.05,43.82,43.89,29880.0,43.9,44.05,43.82,43.89,29880.0
2022-11-18 10:30:00,43.88,44.23,43.81,44.05,10507.0,43.88,44.23,43.81,44.05,10507.0
2022-11-18 11:00:00,44.08,44.36,43.98,44.24,7391.0,44.08,44.36,43.98,44.24,7391.0
2022-11-18 11:30:00,44.29,44.33,43.93,43.93,16818.0,44.29,44.33,43.93,43.93,16818.0
2022-11-18 12:00:00,43.95,43.97,43.54,43.54,25296.0,43.95,43.97,43.54,43.54,25296.0
2022-11-18 12:30:00,43.53,43.53,43.23,43.32,28103.0,43.53,43.53,43.23,43.32,28103.0
2022-11-18 13:00:00,43.3,43.3,43.1,43.24,14133.0,43.3,43.3,43.1,43.24,14133.0
2022-11-18 13:30:00,43.29,43.31,43.06,43.14,12895.0,43.29,43.31,43.06,43.14,12895.0
2022-11-18 14:00:00,43.18,43.22,43.07,43.17,15587.0,43.18,43.22,43.07,43.17,15587.0
2022-11-18 14:30:00,43.21,43.22,43.02,43.16,17889.0,43.21,43.22,43.02,43.16,17889.0
2022-11-18 15:00:00,43.2,43.24,43.06,43.23,27445.0,43.2,43.24,43.06,43.23,27445.0
2022-11-18 15:30:00,43.23,43.38,42.96,43.08,116240.0,43.23,43.38,42.96,43.08,116240.0
2022-11-21 09:30:00,43.25,43.25,42.62,42.76,15833.0,43.25,43.25,42.62,42.76,15833.0
2022-11-21 10:00:00,42.9,42.9,42.5,42.69,5626.0,42.9,42.9,42.5,42.69,5626.0
2022-11-21 10:30:00,42.68,42.85,42.65,42.84,4752.0,42.68,42.85,42.65,42.84,4752.0
2022-11-21 11:00:00,42.79,42.92,42.65,42.92,9578.0,42.79,42.92,42.65,42.92,9578.0
2022-11-21 11:30:00,42.92,43.0,42.7,42.7,4161.0,42.92,43.0,42.7,42.7,4161.0
2022-11-21 12:00:00,42.68,42.75,42.63,42.64,4638.0,42.68,42.75,42.63,42.64,4638.0
2022-11-21 12:30:00,42.65,42.76,42.62,42.67,5517.0,42.65,42.76,42.62,42.67,5517.0
2022-11-21 13:00:00,42.63,42.76,42.5,42.5,7457.0,42.63,42.76,42.5,42.5,7457.0
2022-11-21 13:30:00,42.53,42.66,42.42,42.48,13966.0,42.53,42.66,42.42,42.48,13966.0
2022-11-21 14:00:00,42.44,42.59,42.31,42.31,10652.0,42.44,42.59,42.31,42.31,10652.0
2022-11-21 14:30:00,42.29,42.34,42.14,42.18,42760.0,42.29,42.34,42.14,42.18,42760.0
2022-11-21 15:00:00,42.2,42.52,42.16,42.39,53261.0,42.2,42.52,42.16,42.39,53261.0
2022-11-21 15:30:00,42.41,42.73,42.38,42.46,105265.0,42.41,42.73,42.38,42.46,105265.0
2022-11-22 09:30:00,42.5,42.77,42.07,42.68,12940.0,42.5,42.77,42.07,42.68,12940.0
2022-11-22 10:00:00,42.62,42.99,42.6,42.71,14179.0,42.62,42.99,42.6,42.71,14179.0
2022-11-22 10:30:00,42.72,42.78,42.56,42.68,44022.0,42.72,42.78,42.56,42.68,44022.0
2022-11-22 11:00:00,42.68,42.72,42.58,42.67,14832.0,42.68,42.72,42.58,42.67,14832.0
2022-11-22 11:30:00,42.71,42.72,42.57,42.58,5707.0,42.71,42.72,42.57,42.58,5707.0
2022-11-22 12:00:00,42.55,42.61,42.52,42.59,4509.0,42.55,42.61,42.52,42.59,4509.0
2022-11-22 12:30:00,42.59,42.67,42.55,42.59,43510.0,42.59,42.67,42.55,42.59,43510.0
2022-11-22 13:00:00,42.58,42.71,42.36,42.36,86038.0,42.58,42.71,42.36,42.36,86038.0
2022-11-22 13:30:00,42.37,42.46,42.05,42.18,15554.0,42.37,42.46,42.05,42.18,15554.0
2022-11-22 14:00:00,42.16,42.3,42.14,42.18,16737.0,42.16,42.3,42.14,42.18,16737.0
2022-11-22 14:30:00,42.18,42.25,42.13,42.15,13903.0,42.18,42.25,42.13,42.15,13903.0
2022-11-22 15:00:00,42.17,42.31,42.16,42.2,56292.0,42.17,42.31,42.16,42.2,56292.0
2022-11-22 15:30:00,42.2,42.28,42.18,42.2,212020.0,42.2,42.28,42.18,42.2,212020.0
2022-11-23 09:30:00,42.28,42.75,42.27,42.4,38792.0,42.28,42.75,42.27,42.4,38792.0
2022-11-23 10:00:00,42.4,42.42,42.0,42.01,15504.0,42.4,42.42,42.0,42.01,15504.0
2022-11-23 10:30:00,42.01,42.13,41.93,41.99,32027.0,42.01,42.13,41.93,41.99,32027.0
2022-11-23 11:00:00,41.99,42.09,41.9,41.95,44470.0,41.99,42.09,41.9,41.95,44470.0
2022-11-23 11:30:00,41.93,41.93,41.42,41.43,47123.0,41.93,41.93,41.42,41.43,47123.0
2022-11-23 12:00:00,41.43,41.93,41.41,41.73,192213.0,41.43,41.93,41.41,41.73,192213.0
2022-11-23 12:30:00,41.75,42.0,41.5,41.7,555746.0,41.75,42.0,41.5,41.7,555746.0
2022-11-23 13:00:00,41.7,41.92,41.61,41.92,52211.0,41.7,41.92,41.61,41.92,52211.0
2022-11-23 13:30:00,41.93,42.02,41.49,41.74,69736.0,41.93,42.02,41.49,41.74,69736.0
2022-11-23 14:00:00,41.76,41.95,41.65,41.93,172848.0,41.76,41.95,41.65,41.93,172848.0
2022-11-23 14:30:00,41.91,41.95,41.73,41.73,30101.0,41.91,41.95,41.73,41.73,30101.0
2022-11-23 15:00:00,41.72,41.77,41.55,41.6,47012.0,41.72,41.77,41.55,41.6,47012.0
2022-11-23 15:30:00,41.6,41.65,41.17,41.24,157190.0,41.6,41.65,41.17,41.24,157190.0
2022-11-25 09:30:00,41.08,41.25,40.52,40.96,65667.0,41.08,41.25,40.52,40.96,65667.0
2022-11-25 10:00:00,41.04,41.81,41.01,41.71,17846.0,41.04,41.81,41.01,41.71,17846.0
2022-11-25 10:30:00,41.66,41.71,41.46,41.64,20276.0,41.66,41.71,41.46,41.64,20276.0
2022-11-25 11:00:00,41.66,41.9,41.63,41.81,16770.0,41.66,41.9,41.63,41.81,16770.0
2022-11-25 11:30:00,41.8,41.85,41.48,41.65,53538.0,41.8,41.85,41.48,41.65,53538.0
2022-11-25 12:00:00,41.68,41.82,41.58,41.67,22786.0,41.68,41.82,41.58,41.67,22786.0
2022-11-25 12:30:00,41.65,41.69,41.41,41.56,61568.0,41.65,41.69,41.41,41.56,61568.0
2022-11-28 09:30:00,41.45,41.83,41.04,41.11,51965.0,41.45,41.83,41.04,41.11,51965.0
2022-11-28 10:00:00,41.1,41.1,40.48,40.55,31628.0,41.1,41.1,40.48,40.55,31628.0
2022-11-28 10:30:00,40.56,40.8,40.43,40.62,55101.0,40.56,40.8,40.43,40.62,55101.0
2022-11-28 11:00:00,40.65,40.75,40.29,40.72,19186.0,40.65,40.75,40.29,40.72,19186.0
2022-11-28 11:30:00,40.72,40.75,40.52,40.53,12634.0,40.72,40.75,40.52,40.53,12634.0
2022-11-28 12:00:00,40.55,40.75,40.36,40.71,19329.0,40.55,40.75,40.36,40.71,19329.0
2022-11-28 12:30:00,40.72,40.77,40.53,40.57,13511.0,40.72,40.77,40.53,40.57,13511.0
2022-11-28 13:00:00,40.57,40.64,40.43,40.45,12148.0,40.57,40.64,40.43,40.45,12148.0
2022-11-28 13:30:00,40.46,40.98,40.45,40.66,105109.0,40.46,40.98,40.45,40.66,105109.0
2022-11-28 14:00:00,40.7,40.74,40.3,40.31,12204.0,40.7,40.74,40.3,40.31,12204.0
2022-11-28 14:30:00,40.33,40.39,40.26,40.32,15776.0,40.33,40.39,40.26,40.32,15776.0
2022-11-28 15:00:00,40.3,40.39,40.25,40.28,19627.0,40.3,40.39,40.25,40.28,19627.0
2022-11-28 15:30:00,40.29,40.38,40.21,40.32,107903.0,40.29,40.38,40.21,40.32,107903.0
2022-11-29 09:30:00,40.26,40.37,39.57,39.96,67085.0,40.26,40.37,39.57,39.96,67085.0
2022-11-29 10:00:00,39.98,40.02,39.77,39.95,22310.0,39.98,40.02,39.77,39.95,22310.0
2022-11-29 10:30:00,39.99,40.06,39.92,40.0,38544.0,39.99,40.06,39.92,40.0,38544.0
2022-11-29 11:00:00,40.02,40.05,39.85,39.85,43503.0,40.02,40.05,39.85,39.85,43503.0
2022-11-29 11:30:00,39.88,39.94,39.62,39.72,28174.0,39.88,39.94,39.62,39.72,28174.0
2022-11-29 12:00:00,39.75,39.81,39.6,39.72,16521.0,39.75,39.81,39.6,39.72,16521.0
2022-11-29 12:30:00,39.71,39.81,39.66,39.68,17314.0,39.71,39.81,39.66,39.68,17314.0
2022-11-29 13:00:00,39.67,39.69,39.3,39.33,24432.0,39.67,39.69,39.3,39.33,24432.0
2022-11-29 13:30:00,39.31,39.55,39.31,39.49,23279.0,39.31,39.55,39.31,39.49,23279.0
2022-11-29 14:00:00,39.48,39.55,39.35,39.36,16710.0,39.48,39.55,39.35,39.36,16710.0
2022-11-29 14:30:00,39.35,39.36,39.17,39.17,21575.0,39.35,39.36,39.17,39.17,21575.0
2022-11-29 15:00:00,39.17,39.18,38.86,39.02,45985.0,39.17,39.18,38.86,39.02,45985.0
2022-11-29 15:30:00,39.01,39.01,38.74,38.75,164959.0,39.01,39.01,38.74,38.75,164959.0
2022-11-30 09:30:00,38.94,39.61,38.82,39.27,89145.0,38.94,39.61,38.82,39.27,89145.0
2022-11-30 10:00:00,39.27,39.48,39.1,39.16,34665.0,39.27,39.48,39.1,39.16,34665.0
2022-11-30 10:30:00,39.19,39.53,39.19,39.36,24004.0,39.19,39.53,39.19,39.36,24004.0
2022-11-30 11:00:00,39.38,39.41,39.04,39.14,26532.0,39.38,39.41,39.04,39.14,26532.0
2022-11-30 11:30:00,39.15,39.32,39.12,39.23,15746.0,39.15,39.32,39.12,39.23,15746.0
2022-11-30 12:00:00,39.25,39.43,39.13,39.38,33449.0,39.25,39.43,39.13,39.38,33449.0
2022-11-30 12:30:00,39.39,39.4,39.16,39.37,14616.0,39.39,39.4,39.16,39.37,14616.0
2022-11-30 13:00:00,39.46,39.53,39.29,39.31,29881.0,39.46,39.53,39.29,39.31,29881.0
2022-11-30 13:30:00,39.28,39.55,39.15,39.3,47121.0,39.28,39.55,39.15,39.3,47121.0
2022-11-30 14:00:00,39.3,39.99,39.29,39.96,47617.0,39.3,39.99,39.29,39.96,47617.0
2022-11-30 14:30:00,39.92,40.11,39.82,40.05,43184.0,39.92,40.11,39.82,40.05,43184.0
2022-11-30 15:00:00,40.07,40.31,39.99,40.3,34663.0,40.07,40.31,39.99,40.3,34663.0
2022-11-30 15:30:00,40.32,40.92,40.18,40.79,263714.0,40.32,40.92,40.18,40.79,263714.0
2022-12-01 09:30:00,40.66,41.45,40.66,41.06,30851.0,40.66,41.45,40.66,41.06,30851.0
2022-12-01 10:00:00,40.91,41.42,40.79,40.81,18084.0,40.91,41.42,40.79,40.81,18084.0
2022-12-01 10:30:00,40.79,40.98,40.71,40.92,14677.0,40.79,40.98,40.71,40.92,14677.0
2022-12-01 11:00:00,40.89,41.01,40.81,40.85,12376.0,40.89,41.01,40.81,40.85,12376.0
2022-12-01 11:30:00,40.88,40.92,40.72,40.83,9405.0,40.88,40.92,40.72,40.83,9405.0
2022-12-01 12:00:00,40.82,40.84,40.51,40.61,11556.0,40.82,40.84,40.51,40.61,11556.0
2022-12-01 12:30:00,40.57,40.61,40.47,40.58,16601.0,40.57,40.61,40.47,40.58,16601.0
2022-12-01 13:00:00,40.58,40.73,40.53,40.53,16650.0,40.58,40.73,40.53,40.53,16650.0
2022-12-01 13:30:00,40.52,40.67,40.48,40.5,23981.0,40.52,40.67,40.48,40.5,23981.0
2022-12-01 14:00:00,40.51,40.53,40.35,40.42,20672.0,40.51,40.53,40.35,40.42,20672.0
2022-12-01 14:30:00,40.43,40.52,40.29,40.44,60968.0,40.43,40.52,40.29,40.44,60968.0
2022-12-01 15:00:00,40.45,40.45,40.2,40.29,32674.0,40.45,40.45,40.2,40.29,32674.0
2022-12-01 15:30:00,40.29,40.41,40.16,40.18,151284.0,40.29,40.41,40.16,40.18,151284.0
2022-12-02 09:30:00,39.93,40.06,39.57,39.99,183124.0,39.93,40.06,39.57,39.99,183124.0
2022-12-02 10:00:00,40.04,40.06,39.67,39.98,28381.0,40.04,40.06,39.67,39.98,28381.0
2022-12-02 10:30:00,40.0,40.19,39.86,39.86,23471.0,40.0,40.19,39.86,39.86,23471.0
2022-12-02 11:00:00,39.84,40.11,39.77,39.89,26735.0,39.84,40.11,39.77,39.89,26735.0
2022-12-02 11:30:00,39.93,40.04,39.88,39.95,19299.0,39.93,40.04,39.88,39.95,19299.0
2022-12-02 12:00:00,39.95,40.12,39.88,40.12,53250.0,39.95,40.12,39.88,40.12,53250.0
2022-12-02 12:30:00,40.13,40.15,39.9,40.09,35474.0,40.13,40.15,39.9,40.09,35474.0
2022-12-02 13:00:00,40.07,40.13,39.99,40.02,15643.0,40.07,40.13,39.99,40.02,15643.0
2022-12-02 13:30:00,40.0,40.18,39.98,40.13,21144.0,40.0,40.18,39.98,40.13,21144.0
2022-12-02 14:00:00,40.12,40.13,39.97,40.05,38847.0,40.12,40.13,39.97,40.05,38847.0
2022-12-02 14:30:00,40.07,40.14,39.99,40.05,23915.0,40.07,40.14,39.99,40.05,23915.0
2022-12-02 15:00:00,40.09,40.25,40.07,40.11,69653.0,40.09,40.25,40.07,40.11,69653.0
2022-12-02 15:30:00,40.11,40.38,39.99,40.32,197955.0,40.11,40.38,39.99,40.32,197955.0
2022-12-05 09:30:00,40.19,40.43,39.69,39.75,31600.0,40.19,40.43,39.69,39.75,31600.0
2022-12-05 10:00:00,39.75,39.91,39.71,39.89,24214.0,39.75,39.91,39.71,39.89,24214.0
2022-12-05 10:30:00,39.88,39.94,39.75,39.78,35641.0,39.88,39.94,39.75,39.78,35641.0
2022-12-05 11:00:00,39.78,39.88,39.73,39.82,21512.0,39.78,39.88,39.73,39.82,21512.0
2022-12-05 11:30:00,39.83,39.84,39.52,39.65,39439.0,39.83,39.84,39.52,39.65,39439.0
2022-12-05 12:00:00,39.64,39.73,39.63,39.64,23417.0,39.64,39.73,39.63,39.64,23417.0
2022-12-05 12:30:00,39.63,39.72,39.57,39.71,50706.0,39.63,39.72,39.57,39.71,50706.0
2022-12-05 13:00:00,39.7,39.75,39.6,39.72,22813.0,39.7,39.75,39.6,39.72,22813.0
2022-12-05 13:30:00,39.71,39.73,39.39,39.45,34579.0,39.71,39.73,39.39,39.45,34579.0
2022-12-05 14:00:00,39.46,39.57,39.4,39.5,18568.0,39.46,39.57,39.4,39.5,18568.0
2022-12-05 14:30:00,39.48,39.52,39.38,39.52,64150.0,39.48,39.52,39.38,39.52,64150.0
2022-12-05 15:00:00,39.5,39.5,39.02,39.1,79775.0,39.5,39.5,39.02,39.1,79775.0
2022-12-05 15:30:00,39.12,39.18,38.78,39.0,316933.0,39.12,39.18,38.78,39.0,316933.0
2022-12-06 09:30:00,38.58,38.9,38.38,38.75,43447.0,38.58,38.9,38.38,38.75,43447.0
2022-12-06 10:00:00,38.75,38.86,38.31,38.35,60976.0,38.75,38.86,38.31,38.35,60976.0
2022-12-06 10:30:00,38.34,38.45,38.23,38.25,30576.0,38.34,38.45,38.23,38.25,30576.0
2022-12-06 11:00:00,38.27,38.31,38.11,38.2,64852.0,38.27,38.31,38.11,38.2,64852.0
2022-12-06 11:30:00,38.2,38.3,38.19,38.26,13861.0,38.2,38.3,38.19,38.26,13861.0
2022-12-06 12:00:00,38.26,38.33,38.25,38.32,31944.0,38.26,38.33,38.25,38.32,31944.0
2022-12-06 12:30:00,38.3,38.35,38.25,38.29,20074.0,38.3,38.35,38.25,38.29,20074.0
2022-12-06 13:00:00,38.3,38.3,38.0,38.08,42208.0,38.3,38.3,38.0,38.08,42208.0
2022-12-06 13:30:00,38.09,38.09,38.01,38.06,29962.0,38.09,38.09,38.01,38.06,29962.0
2022-12-06 14:00:00,38.06,38.15,38.02,38.02,17332.0,38.06,38.15,38.02,38.02,17332.0
2022-12-06 14:30:00,38.04,38.11,38.02,38.07,17902.0,38.04,38.11,38.02,38.07,17902.0
2022-12-06 15:00:00,38.07,38.11,37.99,38.05,54572.0,38.07,38.11,37.99,38.05,54572.0
2022-12-06 15:30:00,38.03,38.09,37.99,38.01,122646.0,38.03,38.09,37.99,38.01,122646.0
2022-12-07 09:30:00,38.0,38.54,37.75,38.2,36066.0,38.0,38.54,37.75,38.2,36066.0
2022-12-07 10:00:00,38.2,38.25,37.99,38.23,20132.0,38.2,38.25,37.99,38.23,20132.0
2022-12-07 10:30:00,38.23,38.55,38.03,38.42,30803.0,38.23,38.55,38.03,38.42,30803.0
2022-12-07 11:00:00,38.44,38.54,38.24,38.43,52110.0,38.44,38.54,38.24,38.43,52110.0
2022-12-07 11:30:00,38.45,38.6,38.31,38.57,10969.0,38.45,38.6,38.31,38.57,10969.0
2022-12-07 12:00:00,38.6,38.74,38.5,38.64,15491.0,38.6,38.74,38.5,38.64,15491.0
2022-12-07 12:30:00,38.64,38.64,38.5,38.57,12140.0,38.64,38.64,38.5,38.57,12140.0
2022-12-07 13:00:00,38.59,38.74,38.52,38.71,17652.0,38.59,38.74,38.52,38.71,17652.0
2022-12-07 13:30:00,38.7,38.8,38.68,38.7,35205.0,38.7,38.8,38.68,38.7,35205.0
2022-12-07 14:00:00,38.71,38.71,38.45,38.51,29168.0,38.71,38.71,38.45,38.51,29168.0
2022-12-07 14:30:00,38.5,38.6,38.5,38.55,12119.0,38.5,38.6,38.5,38.55,12119.0
2022-12-07 15:00:00,38.53,38.61,38.35,38.35,153841.0,38.53,38.61,38.35,38.35,153841.0
2022-12-07 15:30:00,38.36,38.43,38.17,38.22,153578.0,38.36,38.43,38.17,38.22,153578.0
2022-12-08 09:30:00,38.38,38.6,37.99,38.6,22010.0,38.38,38.6,37.99,38.6,22010.0
2022-12-08 10:00:00,38.58,38.73,38.41,38.48,10991.0,38.58,38.73,38.41,38.48,10991.0
2022-12-08 10:30:00,38.4,38.56,38.33,38.41,24432.0,38.4,38.56,38.33,38.41,24432.0
2022-12-08 11:00:00,38.41,38.43,38.16,38.25,31749.0,38.41,38.43,38.16,38.25,31749.0
2022-12-08 11:30:00,38.25,38.41,38.17,38.29,21439.0,38.25,38.41,38.17,38.29,21439.0
2022-12-08 12:00:00,38.28,38.3,38.04,38.04,77136.0,38.28,38.3,38.04,38.04,77136.0
2022-12-08 12:30:00,38.04,38.14,37.94,38.07,67477.0,38.04,38.14,37.94,38.07,67477.0
2022-12-08 13:00:00,38.09,38.12,37.85,38.01,90678.0,38.09,38.12,37.85,38.01,90678.0
2022-12-08 13:30:00,38.04,38.07,37.92,37.93,28242.0,38.04,38.07,37.92,37.93,28242.0
2022-12-08 14:00:00,37.93,38.03,37.91,37.93,41782.0,37.93,38.03,37.91,37.93,41782.0
2022-12-08 14:30:00,37.89,37.97,37.69,37.94,24273.0,37.89,37.97,37.69,37.94,24273.0
2022-12-08 15:00:00,37.95,38.04,37.93,37.99,56977.0,37.95,38.04,37.93,37.99,56977.0
2022-12-08 15:30:00,37.98,38.03,37.91,38.01,156432.0,37.98,38.03,37.91,38.01,156432.0
2022-12-09 09:30:00,37.84,38.11,37.58,37.79,23836.0,37.84,38.11,37.58,37.79,23836.0
2022-12-09 10:00:00,37.82,37.92,37.74,37.91,31887.0,37.82,37.92,37.74,37.91,31887.0
2022-12-09 10:30:00,37.97,37.97,37.75,37.88,30583.0,37.97,37.97,37.75,37.88,30583.0
2022-12-09 11:00:00,37.87,37.9,37.75,37.81,17047.0,37.87,37.9,37.75,37.81,17047.0
2022-12-09 11:30:00,37.81,37.84,37.75,37.77,15448.0,37.81,37.84,37.75,37.77,15448.0
2022-12-09 12:00:00,37.75,37.9,37.53,37.75,27186.0,37.75,37.9,37.53,37.75,27186.0
2022-12-09 12:30:00,37.75,37.85,37.61,37.77,63192.0,37.75,37.85,37.61,37.77,63192.0
2022-12-09 13:00:00,37.74,37.8,37.69,37.8,28417.0,37.74,37.8,37.69,37.8,28417.0
2022-12-09 13:30:00,37.76,37.81,37.56,37.57,22854.0,37.76,37.81,37.56,37.57,22854.0
2022-12-09 14:00:00,37.56,37.69,37.49,37.66,18333.0,37.56,37.69,37.49,37.66,18333.0
2022-12-09 14:30:00,37.66,37.68,37.56,37.61,20493.0,37.66,37.68,37.56,37.61,20493.0
2022-12-09 15:00:00,37.61,37.62,37.35,37.48,26765.0,37.61,37.62,37.35,37.48,26765.0
2022-12-09 15:30:00,37.48,37.53,37.36,37.51,112906.0,37.48,37.53,37.36,37.51,112906.0
2022-12-12 09:30:00,37.65,37.96,37.32,37.84,23886.0,37.65,37.96,37.32,37.84,23886.0
2022-12-12 10:00:00,37.88,38.35,37.76,38.31,25119.0,37.88,38.35,37.76,38.31,25119.0
2022-12-12 10:30:00,38.28,38.35,38.2,38.32,19237.0,38.28,38.35,38.2,38.32,19237.0
2022-12-12 11:00:00,38.32,38.32,37.93,38.1,20840.0,38.32,38.32,37.93,38.1,20840.0
2022-12-12 11:30:00,38.07,38.19,38.04,38.13,13047.0,38.07,38.19,38.04,38.13,13047.0
2022-12-12 12:00:00,38.18,38.41,38.13,38.37,31861.0,38.18,38.41,38.13,38.37,31861.0
2022-12-12 12:30:00,38.4,38.56,38.38,38.46,13071.0,38.4,38.56,38.38,38.46,13071.0
2022-12-12 13:00:00,38.46,38.62,38.26,38.36,19396.0,38.46,38.62,38.26,38.36,19396.0
2022-12-12 13:30:00,38.38,38.42,38.17,38.25,59657.0,38.38,38.42,38.17,38.25,59657.0
2022-12-12 14:00:00,38.26,38.3,38.18,38.26,53184.0,38.26,38.3,38.18,38.26,53184.0
2022-12-12 14:30:00,38.26,38.31,38.2,38.28,32402.0,38.26,38.31,38.2,38.28,32402.0
2022-12-12 15:00:00,38.27,38.4,38.24,38.25,171110.0,38.27,38.4,38.24,38.25,171110.0
2022-12-12 15:30:00,38.25,38.31,38.21,38.25,171909.0,38.25,38.31,38.21,38.25,171909.0
2022-12-13 09:30:00,38.65,39.11,38.44,38.88,55250.0,38.65,39.11,38.44,38.88,55250.0
2022-12-13 10:00:00,38.93,38.94,38.32,38.32,20322.0,38.93,38.94,38.32,38.32,20322.0
2022-12-13 10:30:00,38.37,38.57,38.14,38.2,52543.0,38.37,38.57,38.14,38.2,52543.0
2022-12-13 11:00:00,38.21,38.24,38.04,38.12,15510.0,38.21,38.24,38.04,38.12,15510.0
2022-12-13 11:30:00,38.11,38.14,37.99,38.07,23098.0,38.11,38.14,37.99,38.07,23098.0
2022-12-13 12:00:00,38.05,38.14,38.0,38.12,13830.0,38.05,38.14,38.0,38.12,13830.0
2022-12-13 12:30:00,38.14,38.21,38.1,38.14,13585.0,38.14,38.21,38.1,38.14,13585.0
2022-12-13 13:00:00,38.15,38.43,38.14,38.35,37379.0,38.15,38.43,38.14,38.35,37379.0
2022-12-13 13:30:00,38.34,38.45,38.27,38.3,17802.0,38.34,38.45,38.27,38.3,17802.0
2022-12-13 14:00:00,38.29,38.52,38.2,38.48,24600.0,38.29,38.52,38.2,38.48,24600.0
2022-12-13 14:30:00,38.51,38.64,38.39,38.44,20922.0,38.51,38.64,38.39,38.44,20922.0
2022-12-13 15:00:00,38.42,38.42,38.21,38.31,18414.0,38.42,38.42,38.21,38.31,18414.0
2022-12-13 15:30:00,38.34,38.45,38.12,38.12,84654.0,38.34,38.45,38.12,38.12,84654.0
2022-12-14 09:30:00,38.0,38.11,37.66,38.06,45643.0,38.0,38.11,37.66,38.06,45643.0
2022-12-14 10:00:00,38.06,38.26,37.95,38.14,40404.0,38.06,38.26,37.95,38.14,40404.0
2022-12-14 10:30:00,38.14,38.41,38.08,38.22,49145.0,38.14,38.41,38.08,38.22,49145.0
2022-12-14 11:00:00,38.23,38.24,38.1,38.17,14515.0,38.23,38.24,38.1,38.17,14515.0
2022-12-14 11:30:00,38.18,38.18,38.03,38.07,17197.0,38.18,38.18,38.03,38.07,17197.0
2022-12-14 12:00:00,38.08,38.1,37.98,38.0,19665.0,38.08,38.1,37.98,38.0,19665.0
2022-12-14 12:30:00,38.01,38.18,37.99,38.17,74532.0,38.01,38.18,37.99,38.17,74532.0
2022-12-14 13:00:00,38.18,38.23,38.08,38.21,21397.0,38.18,38.23,38.08,38.21,21397.0
2022-12-14 13:30:00,38.2,38.4,38.2,38.34,20242.0,38.2,38.4,38.2,38.34,20242.0
2022-12-14 14:00:00,38.34,38.34,37.93,38.14,35857.0,38.34,38.34,37.93,38.14,35857.0
2022-12-14 14:30:00,38.12,38.13,37.76,38.07,27059.0,38.12,38.13,37.76,38.07,27059.0
2022-12-14 15:00:00,38.08,38.5,38.04,38.04,53437.0,38.08,38.5,38.04,38.04,53437.0
2022-12-14 15:30:00,38.02,38.45,37.95,38.28,117058.0,38.02,38.45,37.95,38.28,117058.0
2022-12-15 09:30:00,38.09,38.12,37.8,37.97,19938.0,38.09,38.12,37.8,37.97,19938.0
2022-12-15 10:00:00,37.95,38.12,37.91,38.09,80313.0,37.95,38.12,37.91,38.09,80313.0
2022-12-15 10:30:00,38.02,38.06,37.66,37.78,33287.0,38.02,38.06,37.66,37.78,33287.0
2022-12-15 11:00:00,37.85,37.96,37.62,37.68,19819.0,37.85,37.96,37.62,37.68,19819.0
2022-12-15 11:30:00,37.63,37.72,37.62,37.63,17998.0,37.63,37.72,37.62,37.63,17998.0
2022-12-15 12:00:00,37.63,37.74,37.62,37.66,11536.0,37.63,37.74,37.62,37.66,11536.0
2022-12-15 12:30:00,37.65,37.68,37.6,37.64,20396.0,37.65,37.68,37.6,37.64,20396.0
2022-12-15 13:00:00,37.62,37.72,37.55,37.67,17889.0,37.62,37.72,37.55,37.67,17889.0
2022-12-15 13:30:00,37.67,37.84,37.66,37.76,27594.0,37.67,37.84,37.66,37.76,27594.0
2022-12-15 14:00:00,37.77,37.79,37.65,37.77,18741.0,37.77,37.79,37.65,37.77,18741.0
2022-12-15 14:30:00,37.76,37.89,37.73,37.88,18740.0,37.76,37.89,37.73,37.88,18740.0
2022-12-15 15:00:00,37.87,38.02,37.86,38.01,30679.0,37.87,38.02,37.86,38.01,30679.0
2022-12-15 15:30:00,37.99,38.25,37.95,38.2,204379.0,37.99,38.25,37.95,38.2,204379.0
2022-12-16 09:30:00,38.02,38.27,37.61,38.1,52933.0,38.02,38.27,37.61,38.1,52933.0
2022-12-16 10:00:00,38.09,38.15,38.0,38.07,31149.0,38.09,38.15,38.0,38.07,31149.0
2022-12-16 10:30:00,38.06,38.2,38.0,38.07,28839.0,38.06,38.2,38.0,38.07,28839.0
2022-12-16 11:00:00,38.07,38.11,38.02,38.07,15989.0,38.07,38.11,38.02,38.07,15989.0
2022-12-16 11:30:00,38.07,38.13,38.02,38.07,21785.0,38.07,38.13,38.02,38.07,21785.0
2022-12-16 12:00:00,38.06,38.15,38.03,38.13,19318.0,38.06,38.15,38.03,38.13,19318.0
2022-12-16 12:30:00,38.14,38.22,38.05,38.11,28235.0,38.14,38.22,38.05,38.11,28235.0
2022-12-16 13:00:00,38.11,38.26,38.11,38.22,21947.0,38.11,38.26,38.11,38.22,21947.0
2022-12-16 13:30:00,38.2,38.23,38.08,38.14,25296.0,38.2,38.23,38.08,38.14,25296.0
2022-12-16 14:00:00,38.15,38.17,38.0,38.05,49915.0,38.15,38.17,38.0,38.05,49915.0
2022-12-16 14:30:00,38.03,38.1,38.01,38.08,22464.0,38.03,38.1,38.01,38.08,22464.0
2022-12-16 15:00:00,38.06,38.51,38.05,38.38,32410.0,38.06,38.51,38.05,38.38,32410.0
2022-12-16 15:30:00,38.39,38.75,38.34,38.63,178611.0,38.39,38.75,38.34,38.63,178611.0
2022-12-19 09:30:00,38.59,38.59,38.03,38.06,75027.0,38.59,38.59,38.03,38.06,75027.0
2022-12-19 10:00:00,38.06,38.36,38.05,38.18,20733.0,38.06,38.36,38.05,38.18,20733.0
2022-12-19 10:30:00,38.18,38.38,38.06,38.06,39852.0,38.18,38.38,38.06,38.06,39852.0
2022-12-19 11:00:00,38.07,38.07,37.87,38.07,28330.0,38.07,38.07,37.87,38.07,28330.0
2022-12-19 11:30:00,38.06,38.08,37.81,37.81,25603.0,38.06,38.08,37.81,37.81,25603.0
2022-12-19 12:00:00,37.83,37.91,37.71,37.71,17796.0,37.83,37.91,37.71,37.71,17796.0
2022-12-19 12:30:00,37.7,37.89,37.6,37.89,56513.0,37.7,37.89,37.6,37.89,56513.0
2022-12-19 13:00:00,37.91,38.02,37.73,38.02,21231.0,37.91,38.02,37.73,38.02,21231.0
2022-12-19 13:30:00,38.02,38.07,37.9,38.02,109242.0,38.02,38.07,37.9,38.02,109242.0
2022-12-19 14:00:00,38.0,38.0,37.74,37.79,25380.0,38.0,38.0,37.74,37.79,25380.0
2022-12-19 14:30:00,37.82,38.02,37.72,38.02,87620.0,37.82,38.02,37.72,38.02,87620.0
2022-12-19 15:00:00,38.02,38.02,37.73,37.85,64566.0,38.02,38.02,37.73,37.85,64566.0
2022-12-19 15:30:00,37.86,38.04,37.76,37.96,138779.0,37.86,38.04,37.76,37.96,138779.0
2022-12-20 09:30:00,37.95,38.72,37.7,38.51,38004.0,37.95,38.72,37.7,38.51,38004.0
2022-12-20 10:00:00,38.57,39.17,38.56,39.16,42581.0,38.57,39.17,38.56,39.16,42581.0
2022-12-20 10:30:00,39.17,39.18,38.99,39.03,25389.0,39.17,39.18,38.99,39.03,25389.0
2022-12-20 11:00:00,39.02,39.09,38.99,39.02,35911.0,39.02,39.09,38.99,39.02,35911.0
2022-12-20 11:30:00,39.01,39.13,38.99,39.13,31616.0,39.01,39.13,38.99,39.13,31616.0
2022-12-20 12:00:00,39.12,39.15,38.88,39.0,27814.0,39.12,39.15,38.88,39.0,27814.0
2022-12-20 12:30:00,39.0,39.06,38.94,39.05,37251.0,39.0,39.06,38.94,39.05,37251.0
2022-12-20 13:00:00,39.05,39.11,39.01,39.07,21754.0,39.05,39.11,39.01,39.07,21754.0
2022-12-20 13:30:00,39.07,39.12,38.69,38.88,39611.0,39.07,39.12,38.69,38.88,39611.0
2022-12-20 14:00:00,38.86,38.9,38.77,38.8,19687.0,38.86,38.9,38.77,38.8,19687.0
2022-12-20 14:30:00,38.78,38.78,38.61,38.73,16125.0,38.78,38.78,38.61,38.73,16125.0
2022-12-20 15:00:00,38.73,38.77,38.6,38.68,55373.0,38.73,38.77,38.6,38.68,55373.0
2022-12-20 15:30:00,38.68,39.07,38.66,38.92,219771.0,38.68,39.07,38.66,38.92,219771.0
2022-12-21 09:30:00,38.23,39.07,38.23,38.88,132734.0,38.23,39.07,38.23,38.88,132734.0
2022-12-21 10:00:00,38.89,39.29,38.74,39.23,62425.0,38.89,39.29,38.74,39.23,62425.0
2022-12-21 10:30:00,39.25,39.4,38.95,39.14,110018.0,39.25,39.4,38.95,39.14,110018.0
2022-12-21 11:00:00,39.13,39.24,39.05,39.11,35105.0,39.13,39.24,39.05,39.11,35105.0
2022-12-21 11:30:00,39.13,39.25,39.02,39.13,32252.0,39.13,39.25,39.02,39.13,32252.0
2022-12-21 12:00:00,39.13,39.18,39.02,39.02,26410.0,39.13,39.18,39.02,39.02,26410.0
2022-12-21 12:30:00,39.03,39.22,39.03,39.22,19768.0,39.03,39.22,39.03,39.22,19768.0
2022-12-21 13:00:00,39.22,39.31,39.08,39.09,26786.0,39.22,39.31,39.08,39.09,26786.0
2022-12-21 13:30:00,39.07,39.2,39.06,39.11,25622.0,39.07,39.2,39.06,39.11,25622.0
2022-12-21 14:00:00,39.12,39.2,39.05,39.06,24369.0,39.12,39.2,39.05,39.06,24369.0
2022-12-21 14:30:00,39.05,39.05,38.88,38.93,38050.0,39.05,39.05,38.88,38.93,38050.0
2022-12-21 15:00:00,38.92,38.97,38.68,38.71,74067.0,38.92,38.97,38.68,38.71,74067.0
2022-12-21 15:30:00,38.71,38.87,38.67,38.81,199926.0,38.71,38.87,38.67,38.81,199926.0
2022-12-22 09:30:00,38.68,38.92,38.51,38.66,21983.0,38.68,38.92,38.51,38.66,21983.0
2022-12-22 10:00:00,38.69,38.83,38.59,38.73,28333.0,38.69,38.83,38.59,38.73,28333.0
2022-12-22 10:30:00,38.75,38.9,38.68,38.73,13388.0,38.75,38.9,38.68,38.73,13388.0
2022-12-22 11:00:00,38.73,38.75,38.55,38.55,9585.0,38.73,38.75,38.55,38.55,9585.0
2022-12-22 11:30:00,38.57,38.61,38.42,38.5,13611.0,38.57,38.61,38.42,38.5,13611.0
2022-12-22 12:00:00,38.5,38.57,38.28,38.29,21727.0,38.5,38.57,38.28,38.29,21727.0
2022-12-22 12:30:00,38.32,38.39,38.22,38.35,16688.0,38.32,38.39,38.22,38.35,16688.0
2022-12-22 13:00:00,38.31,38.53,38.19,38.51,34836.0,38.31,38.53,38.19,38.51,34836.0
2022-12-22 13:30:00,38.51,38.79,38.46,38.63,27276.0,38.51,38.79,38.46,38.63,27276.0
2022-12-22 14:00:00,38.63,38.68,38.49,38.55,15881.0,38.63,38.68,38.49,38.55,15881.0
2022-12-22 14:30:00,38.55,38.81,38.52,38.8,33466.0,38.55,38.81,38.52,38.8,33466.0
2022-12-22 15:00:00,38.81,38.84,38.72,38.81,17757.0,38.81,38.84,38.72,38.81,17757.0
2022-12-22 15:30:00,38.84,38.89,38.64,38.74,88759.0,38.84,38.89,38.64,38.74,88759.0
2022-12-23 09:30:00,38.5,38.53,37.99,38.16,19262.0,38.5,38.53,37.99,38.16,19262.0
2022-12-23 10:00:00,38.19,38.43,38.19,38.43,23586.0,38.19,38.43,38.19,38.43,23586.0
2022-12-23 10:30:00,38.43,38.51,38.23,38.23,17214.0,38.43,38.51,38.23,38.23,17214.0
2022-12-23 11:00:00,38.19,38.3,38.15,38.27,15524.0,38.19,38.3,38.15,38.27,15524.0
2022-12-23 11:30:00,38.29,38.33,38.2,38.29,13486.0,38.29,38.33,38.2,38.29,13486.0
2022-12-23 12:00:00,38.27,38.41,38.22,38.32,41379.0,38.27,38.41,38.22,38.32,41379.0
2022-12-23 12:30:00,38.3,38.3,38.04,38.07,30148.0,38.3,38.3,38.04,38.07,30148.0
2022-12-23 13:00:00,38.07,38.12,37.99,38.09,14740.0,38.07,38.12,37.99,38.09,14740.0
2022-12-23 13:30:00,38.09,38.13,37.97,38.1,65806.0,38.09,38.13,37.97,38.1,65806.0
2022-12-23 14:00:00,38.1,38.11,37.78,37.8,76249.0,38.1,38.11,37.78,37.8,76249.0
2022-12-23 14:30:00,37.79,38.02,37.73,37.84,76301.0,37.79,38.02,37.73,37.84,76301.0
2022-12-23 15:00:00,37.86,38.04,37.69,37.98,53942.0,37.86,38.04,37.69,37.98,53942.0
2022-12-23 15:30:00,37.98,38.18,37.87,38.17,105011.0,37.98,38.18,37.87,38.17,105011.0
2022-12-27 09:30:00,38.24,38.3,37.77,37.88,16611.0,38.24,38.3,37.77,37.88,16611.0
2022-12-27 10:00:00,37.9,37.94,37.6,37.76,212229.0,37.9,37.94,37.6,37.76,212229.0
2022-12-27 10:30:00,37.74,37.9,37.51,37.54,20917.0,37.74,37.9,37.51,37.54,20917.0
2022-12-27 11:00:00,37.52,37.61,37.46,37.55,21751.0,37.52,37.61,37.46,37.55,21751.0
2022-12-27 11:30:00,37.58,37.59,37.49,37.51,19756.0,37.58,37.59,37.49,37.51,19756.0
2022-12-27 12:00:00,37.49,37.49,37.24,37.24,16275.0,37.49,37.49,37.24,37.24,16275.0
2022-12-27 12:30:00,37.22,37.3,37.17,37.3,18596.0,37.22,37.3,37.17,37.3,18596.0
2022-12-27 13:00:00,37.28,37.35,37.28,37.33,13415.0,37.28,37.35,37.28,37.33,13415.0
2022-12-27 13:30:00,37.31,37.33,36.9,36.99,34415.0,37.31,37.33,36.9,36.99,34415.0
2022-12-27 14:00:00,36.99,37.11,36.99,37.07,19232.0,36.99,37.11,36.99,37.07,19232.0
2022-12-27 14:30:00,37.07,37.08,36.95,37.04,15953.0,37.07,37.08,36.95,37.04,15953.0
2022-12-27 15:00:00,37.04,37.15,36.98,37.09,33783.0,37.04,37.15,36.98,37.09,33783.0
2022-12-27 15:30:00,37.1,37.21,37.05,37.17,110080.0,37.1,37.21,37.05,37.17,110080.0
2022-12-28 09:30:00,37.25,37.51,37.07,37.45,54578.0,37.25,37.51,37.07,37.45,54578.0
2022-12-28 10:00:00,37.48,37.5,37.16,37.2,18095.0,37.48,37.5,37.16,37.2,18095.0
2022-12-28 10:30:00,37.22,37.22,36.69,36.72,19880.0,37.22,37.22,36.69,36.72,19880.0
2022-12-28 11:00:00,36.73,36.91,36.72,36.91,10495.0,36.73,36.91,36.72,36.91,10495.0
2022-12-28 11:30:00,36.89,37.04,36.81,37.01,25294.0,36.89,37.04,36.81,37.01,25294.0
2022-12-28 12:00:00,37.02,37.06,36.95,36.98,14225.0,37.02,37.06,36.95,36.98,14225.0
2022-12-28 12:30:00,36.97,37.35,36.96,37.34,65472.0,36.97,37.35,36.96,37.34,65472.0
2022-12-28 13:00:00,37.32,37.39,37.01,37.04,22612.0,37.32,37.39,37.01,37.04,22612.0
2022-12-28 13:30:00,37.02,37.21,36.98,37.1,26881.0,37.02,37.21,36.98,37.1,26881.0
2022-12-28 14:00:00,37.09,37.23,37.03,37.23,28684.0,37.09,37.23,37.03,37.23,28684.0
2022-12-28 14:30:00,37.23,37.25,37.09,37.11,15927.0,37.23,37.25,37.09,37.11,15927.0
2022-12-28 15:00:00,37.09,37.11,36.93,36.99,20546.0,37.09,37.11,36.93,36.99,20546.0
2022-12-28 15:30:00,36.98,37.19,36.98,37.11,87093.0,36.98,37.19,36.98,37.11,87093.0
2022-12-29 09:30:00,37.27,37.6,37.01,37.53,18099.0,37.27,37.6,37.01,37.53,18099.0
2022-12-29 10:00:00,37.55,37.55,37.29,37.41,11939.0,37.55,37.55,37.29,37.41,11939.0
2022-12-29 10:30:00,37.43,37.61,37.35,37.46,11471.0,37.43,37.61,37.35,37.46,11471.0
2022-12-29 11:00:00,37.41,37.54,37.34,37.44,10139.0,37.41,37.54,37.34,37.44,10139.0
2022-12-29 11:30:00,37.46,37.78,37.46,37.74,17220.0,37.46,37.78,37.46,37.74,17220.0
2022-12-29 12:00:00,37.74,37.82,37.66,37.69,9523.0,37.74,37.82,37.66,37.69,9523.0
2022-12-29 12:30:00,37.69,37.77,37.65,37.73,12814.0,37.69,37.77,37.65,37.73,12814.0
2022-12-29 13:00:00,37.71,37.78,37.69,37.72,13653.0,37.71,37.78,37.69,37.72,13653.0
2022-12-29 13:30:00,37.72,37.83,37.71,37.77,13025.0,37.72,37.83,37.71,37.77,13025.0
2022-12-29 14:00:00,37.78,37.82,37.47,37.48,15328.0,37.78,37.82,37.47,37.48,15328.0
2022-12-29 14:30:00,37.46,37.63,37.44,37.52,21046.0,37.46,37.63,37.44,37.52,21046.0
2022-12-29 15:00:00,37.53,37.62,37.45,37.48,18193.0,37.53,37.62,37.45,37.48,18193.0
2022-12-29 15:30:00,37.45,37.65,37.34,37.35,108480.0,37.45,37.65,37.34,37.35,108480.0
2022-12-30 09:30:00,37.23,37.32,37.0,37.26,56469.0,37.23,37.32,37.0,37.26,56469.0
2022-12-30 10:00:00,37.28,37.34,36.89,37.02,92968.0,37.28,37.34,36.89,37.02,92968.0
2022-12-30 10:30:00,37.05,37.09,37.0,37.02,18686.0,37.05,37.09,37.0,37.02,18686.0
2022-12-30 11:00:00,37.01,37.18,37.01,37.12,16735.0,37.01,37.18,37.01,37.12,16735.0
2022-12-30 11:30:00,37.08,37.18,36.92,36.99,131818.0,37.08,37.18,36.92,36.99,131818.0
2022-12-30 12:00:00,37.03,37.08,36.83,36.86,14445.0,37.03,37.08,36.83,36.86,14445.0
2022-12-30 12:30:00,36.88,36.95,36.79,36.86,16315.0,36.88,36.95,36.79,36.86,16315.0
2022-12-30 13:00:00,36.86,37.09,36.82,36.94,18713.0,36.86,37.09,36.82,36.94,18713.0
2022-12-30 13:30:00,36.93,37.05,36.92,36.99,31015.0,36.93,37.05,36.92,36.99,31015.0
2022-12-30 14:00:00,36.97,37.11,36.91,37.1,36471.0,36.97,37.11,36.91,37.1,36471.0
2022-12-30 14:30:00,37.11,37.39,37.11,37.2,31723.0,37.11,37.39,37.11,37.2,31723.0
2022-12-30 15:00:00,37.21,37.44,37.21,37.42,29834.0,37.21,37.44,37.21,37.42,29834.0
2022-12-30 15:30:00,37.41,37.77,37.4,37.76,96615.0,37.41,37.77,37.4,37.76,96615.0
2023-01-03 09:30:00,37.95,37.95,37.32,37.32,41437.0,37.95,37.95,37.32,37.32,41437.0
2023-01-03 10:00:00,37.32,37.52,37.3,37.5,26624.0,37.32,37.52,37.3,37.5,26624.0
2023-01-03 10:30:00,37.51,37.51,37.28,37.43,17503.0,37.51,37.51,37.28,37.43,17503.0
2023-01-03 11:00:00,37.4,37.45,37.21,37.34,26813.0,37.4,37.45,37.21,37.34,26813.0
2023-01-03 11:30:00,37.32,37.33,37.14,37.18,9817.0,37.32,37.33,37.14,37.18,9817.0
2023-01-03 12:00:00,37.17,37.34,37.17,37.32,18254.0,37.17,37.34,37.17,37.32,18254.0
2023-01-03 12:30:00,37.33,37.41,37.25,37.35,24666.0,37.33,37.41,37.25,37.35,24666.0
2023-01-03 13:00:00,37.34,37.47,37.28,37.47,21084.0,37.34,37.47,37.28,37.47,21084.0
2023-01-03 13:30:00,37.47,37.49,37.31,37.43,33924.0,37.47,37.49,37.31,37.43,33924.0
2023-01-03 14:00:00,37.42,37.57,37.42,37.43,30349.0,37.42,37.57,37.42,37.43,30349.0
2023-01-03 14:30:00,37.43,37.6,37.4,37.6,20148.0,37.43,37.6,37.4,37.6,20148.0
2023-01-03 15:00:00,37.63,37.66,37.45,37.52,46434.0,37.63,37.66,37.45,37.52,46434.0
2023-01-03 15:30:00,37.52,37.63,37.5,37.58,141963.0,37.52,37.63,37.5,37.58,141963.0
2023-01-04 09:30:00,37.54,38.05,37.33,37.98,37065.0,37.54,38.05,37.33,37.98,37065.0
2023-01-04 10:00:00,37.96,38.21,37.73,38.2,43422.0,37.96,38.21,37.73,38.2,43422.0
2023-01-04 10:30:00,38.22,38.43,38.19,38.43,35810.0,38.22,38.43,38.19,38.43,35810.0
2023-01-04 11:00:00,38.43,38.54,38.25,38.31,30908.0,38.43,38.54,38.25,38.31,30908.0
2023-01-04 11:30:00,38.3,38.65,38.3,38.65,37563.0,38.3,38.65,38.3,38.65,37563.0
2023-01-04 12:00:00,38.68,38.72,38.54,38.65,22066.0,38.68,38.72,38.54,38.65,22066.0
2023-01-04 12:30:00,38.66,38.86,38.66,38.73,16764.0,38.66,38.86,38.66,38.73,16764.0
2023-01-04 13:00:00,38.74,38.91,38.69,38.91,74407.0,38.74,38.91,38.69,38.91,74407.0
2023-01-04 13:30:00,38.93,39.02,38.9,38.9,26856.0,38.93,39.02,38.9,38.9,26856.0
2023-01-04 14:00:00,38.83,39.01,38.75,38.78,84666.0,38.83,39.01,38.75,38.78,84666.0
2023-01-04 14:30:00,38.79,39.17,38.76,39.16,29214.0,38.79,39.17,38.76,39.16,29214.0
2023-01-04 15:00:00,39.16,39.24,39.03,39.18,42974.0,39.16,39.24,39.03,39.18,42974.0
2023-01-04 15:30:00,39.17,39.38,39.17,39.25,213792.0,39.17,39.38,39.17,39.25,213792.0
2023-01-05 09:30:00,38.92,39.28,38.92,39.28,80066.0,38.92,39.28,38.92,39.28,80066.0
2023-01-05 10:00:00,39.29,39.51,39.27,39.48,24760.0,39.29,39.51,39.27,39.48,24760.0
2023-01-05 10:30:00,39.48,39.66,39.35,39.63,56720.0,39.48,39.66,39.35,39.63,56720.0
2023-01-05 11:00:00,39.65,39.81,39.54,39.63,43554.0,39.65,39.81,39.54,39.63,43554.0
2023-01-05 11:30:00,39.61,39.78,39.6,39.76,20509.0,39.61,39.78,39.6,39.76,20509.0
2023-01-05 12:00:00,39.77,40.23,39.77,40.2,57306.0,39.77,40.23,39.77,40.2,57306.0
2023-01-05 12:30:00,40.19,40.24,39.85,39.88,28019.0,40.19,40.24,39.85,39.88,28019.0
2023-01-05 13:00:00,39.88,40.07,39.83,40.01,24084.0,39.88,40.07,39.83,40.01,24084.0
2023-01-05 13:30:00,40.02,40.09,39.96,39.98,35146.0,40.02,40.09,39.96,39.98,35146.0
2023-01-05 14:00:00,39.97,40.0,39.74,39.74,25501.0,39.97,40.0,39.74,39.74,25501.0
2023-01-05 14:30:00,39.74,40.01,39.74,39.89,44491.0,39.74,40.01,39.74,39.89,44491.0
2023-01-05 15:00:00,39.84,39.98,39.83,39.96,45510.0,39.84,39.98,39.83,39.96,45510.0
2023-01-05 15:30:00,39.96,40.22,39.94,40.14,175637.0,39.96,40.22,39.94,40.14,175637.0
2023-01-06 09:30:00,40.4,40.41,39.71,39.74,49429.0,40.4,40.41,39.71,39.74,49429.0
2023-01-06 10:00:00,39.77,39.94,39.54,39.77,32503.0,39.77,39.94,39.54,39.77,32503.0
2023-01-06 10:30:00,39.84,40.02,39.84,39.9,21513.0,39.84,40.02,39.84,39.9,21513.0
2023-01-06 11:00:00,39.92,40.53,39.83,40.45,65895.0,39.92,40.53,39.83,40.45,65895.0
2023-01-06 11:30:00,40.43,40.75,40.38,40.74,24815.0,40.43,40.75,40.38,40.74,24815.0
2023-01-06 12:00:00,40.77,40.78,40.53,40.58,8261.0,40.77,40.78,40.53,40.58,8261.0
2023-01-06 12:30:00,40.58,40.71,40.5,40.57,35424.0,40.58,40.71,40.5,40.57,35424.0
2023-01-06 13:00:00,40.54,40.69,40.49,40.65,32212.0,40.54,40.69,40.49,40.65,32212.0
2023-01-06 13:30:00,40.66,40.92,40.5,40.61,117400.0,40.66,40.92,40.5,40.61,117400.0
2023-01-06 14:00:00,40.62,40.72,40.47,40.47,26035.0,40.62,40.72,40.47,40.47,26035.0
2023-01-06 14:30:00,40.49,40.62,40.43,40.46,23995.0,40.49,40.62,40.43,40.46,23995.0
2023-01-06 15:00:00,40.47,40.54,40.33,40.5,64213.0,40.47,40.54,40.33,40.5,64213.0
2023-01-06 15:30:00,40.51,40.77,40.46,40.52,216888.0,40.51,40.77,40.46,40.52,216888.0
2023-01-09 09:30:00,40.53,40.79,38.95,39.0,200880.0,40.53,40.79,38.95,39.0,200880.0
2023-01-09 10:00:00,39.0,39.29,38.66,39.24,106972.0,39.0,39.29,38.66,39.24,106972.0
2023-01-09 10:30:00,39.26,39.62,39.09,39.61,43349.0,39.26,39.62,39.09,39.61,43349.0
2023-01-09 11:00:00,39.63,39.79,39.46,39.53,34410.0,39.63,39.79,39.46,39.53,34410.0
2023-01-09 11:30:00,39.5,39.53,39.17,39.22,44287.0,39.5,39.53,39.17,39.22,44287.0
2023-01-09 12:00:00,39.23,39.31,39.02,39.2,38200.0,39.23,39.31,39.02,39.2,38200.0
2023-01-09 12:30:00,39.21,39.23,38.73,38.86,73504.0,39.21,39.23,38.73,38.86,73504.0
2023-01-09 13:00:00,38.85,38.88,38.61,38.67,64931.0,38.85,38.88,38.61,38.67,64931.0
2023-01-09 13:30:00,38.66,38.69,38.3,38.36,82967.0,38.66,38.69,38.3,38.36,82967.0
2023-01-09 14:00:00,38.36,38.44,38.29,38.44,38528.0,38.36,38.44,38.29,38.44,38528.0
2023-01-09 14:30:00,38.45,38.62,38.17,38.17,47414.0,38.45,38.62,38.17,38.17,47414.0
2023-01-09 15:00:00,38.19,38.2,37.79,37.87,79613.0,38.19,38.2,37.79,37.87,79613.0
2023-01-09 15:30:00,37.88,37.89,37.13,37.24,413866.0,37.88,37.89,37.13,37.24,413866.0
2023-01-10 09:30:00,37.03,38.46,37.03,38.25,54192.0,37.03,38.46,37.03,38.25,54192.0
2023-01-10 10:00:00,38.23,38.59,38.18,38.57,59888.0,38.23,38.59,38.18,38.57,59888.0
2023-01-10 10:30:00,38.59,38.59,38.12,38.15,61149.0,38.59,38.59,38.12,38.15,61149.0
2023-01-10 11:00:00,38.17,38.43,37.88,38.43,35683.0,38.17,38.43,37.88,38.43,35683.0
2023-01-10 11:30:00,38.38,38.51,38.09,38.18,26323.0,38.38,38.51,38.09,38.18,26323.0
2023-01-10 12:00:00,38.17,38.39,37.94,38.28,47580.0,38.17,38.39,37.94,38.28,47580.0
2023-01-10 12:30:00,38.3,38.35,38.03,38.04,13366.0,38.3,38.35,38.03,38.04,13366.0
2023-01-10 13:00:00,38.02,38.25,38.0,38.16,18015.0,38.02,38.25,38.0,38.16,18015.0
2023-01-10 13:30:00,38.15,38.17,38.04,38.12,16239.0,38.15,38.17,38.04,38.12,16239.0
2023-01-10 14:00:00,38.13,38.2,38.08,38.16,27837.0,38.13,38.2,38.08,38.16,27837.0
2023-01-10 14:30:00,38.16,38.17,38.07,38.12,21389.0,38.16,38.17,38.07,38.12,21389.0
2023-01-10 15:00:00,38.13,38.14,37.94,38.03,57047.0,38.13,38.14,37.94,38.03,57047.0
2023-01-10 15:30:00,38.02,38.31,38.02,38.31,208055.0,38.02,38.31,38.02,38.31,208055.0
2023-01-11 09:30:00,38.21,38.52,37.87,38.26,21192.0,38.21,38.52,37.87,38.26,21192.0
2023-01-11 10:00:00,38.3,38.38,38.2,38.35,40110.0,38.3,38.38,38.2,38.35,40110.0
2023-01-11 10:30:00,38.35,38.39,38.21,38.22,54400.0,38.35,38.39,38.21,38.22,54400.0
2023-01-11 11:00:00,38.2,38.32,38.12,38.23,14679.0,38.2,38.32,38.12,38.23,14679.0
2023-01-11 11:30:00,38.23,38.31,38.13,38.23,8867.0,38.23,38.31,38.13,38.23,8867.0
2023-01-11 12:00:00,38.26,38.39,38.24,38.34,29435.0,38.26,38.39,38.24,38.34,29435.0
2023-01-11 12:30:00,38.34,38.37,38.01,38.01,26735.0,38.34,38.37,38.01,38.01,26735.0
2023-01-11 13:00:00,38.01,38.12,37.9,37.91,17929.0,38.01,38.12,37.9,37.91,17929.0
2023-01-11 13:30:00,37.91,38.01,37.78,38.0,38454.0,37.91,38.01,37.78,38.0,38454.0
2023-01-11 14:00:00,38.03,38.08,37.94,37.99,22327.0,38.03,38.08,37.94,37.99,22327.0
2023-01-11 14:30:00,38.0,38.04,37.66,37.66,48166.0,38.0,38.04,37.66,37.66,48166.0
2023-01-11 15:00:00,37.7,37.92,37.55,37.78,31402.0,37.7,37.92,37.55,37.78,31402.0
2023-01-11 15:30:00,37.78,37.99,37.78,37.94,132367.0,37.78,37.99,37.78,37.94,132367.0
2023-01-12 09:30:00,37.85,38.06,37.69,37.82,84002.0,37.85,38.06,37.69,37.82,84002.0
2023-01-12 10:00:00,37.83,38.24,37.82,38.24,44529.0,37.83,38.24,37.82,38.24,44529.0
2023-01-12 10:30:00,38.22,38.42,38.17,38.31,76354.0,38.22,38.42,38.17,38.31,76354.0
2023-01-12 11:00:00,38.3,38.3,38.01,38.03,32782.0,38.3,38.3,38.01,38.03,32782.0
2023-01-12 11:30:00,38.02,38.2,37.95,38.17,17555.0,38.02,38.2,37.95,38.17,17555.0
2023-01-12 12:00:00,38.17,38.18,37.96,37.98,164338.0,38.17,38.18,37.96,37.98,164338.0
2023-01-12 12:30:00,38.01,38.14,37.91,38.07,19252.0,38.01,38.14,37.91,38.07,19252.0
2023-01-12 13:00:00,38.08,38.4,38.0,38.02,28799.0,38.08,38.4,38.0,38.02,28799.0
2023-01-12 13:30:00,38.04,38.5,38.01,38.48,13265.0,38.04,38.5,38.01,38.48,13265.0
2023-01-12 14:00:00,38.5,38.7,38.44,38.64,26540.0,38.5,38.7,38.44,38.64,26540.0
2023-01-12 14:30:00,38.63,38.68,38.39,38.48,109684.0,38.63,38.68,38.39,38.48,109684.0
2023-01-12 15:00:00,38.47,38.72,38.42,38.64,30171.0,38.47,38.72,38.42,38.64,30171.0
2023-01-12 15:30:00,38.63,39.04,38.57,39.02,135808.0,38.63,39.04,38.57,39.02,135808.0
2023-01-13 09:30:00,38.97,39.92,38.58,39.76,28111.0,38.97,39.92,38.58,39.76,28111.0
2023-01-13 10:00:00,39.84,40.15,39.76,40.04,31182.0,39.84,40.15,39.76,40.04,31182.0
2023-01-13 10:30:00,40.04,40.24,39.94,40.14,28952.0,40.04,40.24,39.94,40.14,28952.0
2023-01-13 11:00:00,40.17,40.36,40.08,40.09,31807.0,40.17,40.36,40.08,40.09,31807.0
2023-01-13 11:30:00,40.08,40.1,39.91,39.98,31740.0,40.08,40.1,39.91,39.98,31740.0
2023-01-13 12:00:00,39.97,40.0,39.72,39.73,27198.0,39.97,40.0,39.72,39.73,27198.0
2023-01-13 12:30:00,39.7,39.81,39.51,39.56,17684.0,39.7,39.81,39.51,39.56,17684.0
2023-01-13 13:00:00,39.57,39.72,39.52,39.64,21704.0,39.57,39.72,39.52,39.64,21704.0
2023-01-13 13:30:00,39.63,39.85,39.55,39.71,55713.0,39.63,39.85,39.55,39.71,55713.0
2023-01-13 14:00:00,39.71,39.9,39.63,39.89,168697.0,39.71,39.9,39.63,39.89,168697.0
2023-01-13 14:30:00,39.89,40.21,39.89,40.05,102161.0,39.89,40.21,39.89,40.05,102161.0
2023-01-13 15:00:00,40.02,40.09,39.83,39.97,54864.0,40.02,40.09,39.83,39.97,54864.0
2023-01-13 15:30:00,39.96,39.98,39.67,39.85,192358.0,39.96,39.98,39.67,39.85,192358.0
2023-01-17 09:30:00,39.79,40.07,39.32,40.07,28990.0,39.79,40.07,39.32,40.07,28990.0
2023-01-17 10:00:00,40.07,40.2,39.96,39.98,22614.0,40.07,40.2,39.96,39.98,22614.0
2023-01-17 10:30:00,39.98,40.15,39.88,40.1,23187.0,39.98,40.15,39.88,40.1,23187.0
2023-01-17 11:00:00,40.09,40.16,39.78,39.97,18640.0,40.09,40.16,39.78,39.97,18640.0
2023-01-17 11:30:00,39.98,40.08,39.85,40.02,19443.0,39.98,40.08,39.85,40.02,19443.0
2023-01-17 12:00:00,40.02,40.04,39.81,39.83,14142.0,40.02,40.04,39.81,39.83,14142.0
2023-01-17 12:30:00,39.84,39.98,39.62,39.63,44208.0,39.84,39.98,39.62,39.63,44208.0
2023-01-17 13:00:00,39.65,39.66,39.37,39.37,40035.0,39.65,39.66,39.37,39.37,40035.0
2023-01-17 13:30:00,39.37,39.42,39.12,39.29,60173.0,39.37,39.42,39.12,39.29,60173.0
2023-01-17 14:00:00,39.29,39.56,39.29,39.49,12650.0,39.29,39.56,39.29,39.49,12650.0
2023-01-17 14:30:00,39.5,39.68,39.5,39.58,17699.0,39.5,39.68,39.5,39.58,17699.0
2023-01-17 15:00:00,39.59,39.81,39.57,39.77,32369.0,39.59,39.81,39.57,39.77,32369.0
2023-01-17 15:30:00,39.76,39.85,39.61,39.83,151580.0,39.76,39.85,39.61,39.83,151580.0
2023-01-18 09:30:00,39.7,40.24,39.35,40.01,54145.0,39.7,40.24,39.35,40.01,54145.0
2023-01-18 10:00:00,40.01,40.09,39.45,39.82,56213.0,40.01,40.09,39.45,39.82,56213.0
2023-01-18 10:30:00,39.83,39.86,39.32,39.32,41629.0,39.83,39.86,39.32,39.32,41629.0
2023-01-18 11:00:00,39.33,39.43,39.25,39.34,33058.0,39.33,39.43,39.25,39.34,33058.0
2023-01-18 11:30:00,39.34,39.37,39.15,39.32,42741.0,39.34,39.37,39.15,39.32,42741.0
2023-01-18 12:00:00,39.34,39.36,39.26,39.32,28059.0,39.34,39.36,39.26,39.32,28059.0
2023-01-18 12:30:00,39.32,39.4,39.27,39.36,28320.0,39.32,39.4,39.27,39.36,28320.0
2023-01-18 13:00:00,39.36,39.49,39.16,39.49,57603.0,39.36,39.49,39.16,39.49,57603.0
2023-01-18 13:30:00,39.47,39.82,39.46,39.61,39197.0,39.47,39.82,39.46,39.61,39197.0
2023-01-18 14:00:00,39.61,39.62,39.24,39.25,56295.0,39.61,39.62,39.24,39.25,56295.0
2023-01-18 14:30:00,39.27,39.51,39.27,39.44,27451.0,39.27,39.51,39.27,39.44,27451.0
2023-01-18 15:00:00,39.43,39.53,39.4,39.5,18223.0,39.43,39.53,39.4,39.5,18223.0
2023-01-18 15:30:00,39.48,39.88,39.46,39.83,170461.0,39.48,39.88,39.46,39.83,170461.0
2023-01-19 09:30:00,39.75,40.09,39.57,40.02,63751.0,39.75,40.09,39.57,40.02,63751.0
2023-01-19 10:00:00,40.03,40.29,40.02,40.16,28476.0,40.03,40.29,40.02,40.16,28476.0
2023-01-19 10:30:00,40.13,40.48,40.1,40.46,40211.0,40.13,40.48,40.1,40.46,40211.0
2023-01-19 11:00:00,40.47,40.68,40.4,40.62,30542.0,40.47,40.68,40.4,40.62,30542.0
2023-01-19 11:30:00,40.59,40.8,40.53,40.77,18546.0,40.59,40.8,40.53,40.77,18546.0
2023-01-19 12:00:00,40.78,40.79,40.57,40.59,14731.0,40.78,40.79,40.57,40.59,14731.0
2023-01-19 12:30:00,40.56,40.57,40.34,40.4,10229.0,40.56,40.57,40.34,40.4,10229.0
2023-01-19 13:00:00,40.4,40.49,40.3,40.38,30801.0,40.4,40.49,40.3,40.38,30801.0
2023-01-19 13:30:00,40.38,40.67,40.37,40.66,24740.0,40.38,40.67,40.37,40.66,24740.0
2023-01-19 14:00:00,40.66,40.66,40.54,40.54,16724.0,40.66,40.66,40.54,40.54,16724.0
2023-01-19 14:30:00,40.52,40.56,40.43,40.43,23893.0,40.52,40.56,40.43,40.43,23893.0
2023-01-19 15:00:00,40.43,40.57,40.39,40.56,41913.0,40.43,40.57,40.39,40.56,41913.0
2023-01-19 15:30:00,40.57,40.64,40.4,40.61,257133.0,40.57,40.64,40.4,40.61,257133.0
2023-01-20 09:30:00,40.65,40.94,40.42,40.88,34230.0,40.65,40.94,40.42,40.88,34230.0
2023-01-20 10:00:00,40.88,40.91,40.69,40.7,18015.0,40.88,40.91,40.69,40.7,18015.0
2023-01-20 10:30:00,40.68,40.69,40.56,40.65,21373.0,40.68,40.69,40.56,40.65,21373.0
2023-01-20 11:00:00,40.68,40.69,40.33,40.43,27683.0,40.68,40.69,40.33,40.43,27683.0
2023-01-20 11:30:00,40.44,40.53,40.38,40.44,10482.0,40.44,40.53,40.38,40.44,10482.0
2023-01-20 12:00:00,40.44,40.44,40.23,40.26,12942.0,40.44,40.44,40.23,40.26,12942.0
2023-01-20 12:30:00,40.27,40.27,40.06,40.17,16639.0,40.27,40.27,40.06,40.17,16639.0
2023-01-20 13:00:00,40.18,40.24,40.07,40.09,22500.0,40.18,40.24,40.07,40.09,22500.0
2023-01-20 13:30:00,40.11,40.31,40.1,40.23,27368.0,40.11,40.31,40.1,40.23,27368.0
2023-01-20 14:00:00,40.25,40.38,40.23,40.31,21096.0,40.25,40.38,40.23,40.31,21096.0
2023-01-20 14:30:00,40.3,40.33,40.16,40.22,37670.0,40.3,40.33,40.16,40.22,37670.0
2023-01-20 15:00:00,40.23,40.4,40.2,40.34,18095.0,40.23,40.4,40.2,40.34,18095.0
2023-01-20 15:30:00,40.36,40.83,40.32,40.78,436767.0,40.36,40.83,40.32,40.78,436767.0
2023-01-23 09:30:00,40.67,40.67,40.23,40.29,35750.0,40.67,40.67,40.23,40.29,35750.0
2023-01-23 10:00:00,40.28,40.28,39.97,40.0,17503.0,40.28,40.28,39.97,40.0,17503.0
2023-01-23 10:30:00,40.02,40.16,39.87,39.93,22317.0,40.02,40.16,39.87,39.93,22317.0
2023-01-23 11:00:00,39.94,40.13,39.91,40.13,13776.0,39.94,40.13,39.91,40.13,13776.0
2023-01-23 11:30:00,40.13,40.22,40.0,40.01,15631.0,40.13,40.22,40.0,40.01,15631.0
2023-01-23 12:00:00,40.04,40.13,39.89,40.12,20065.0,40.04,40.13,39.89,40.12,20065.0
2023-01-23 12:30:00,40.09,40.15,40.0,40.11,16835.0,40.09,40.15,40.0,40.11,16835.0
2023-01-23 13:00:00,40.09,40.15,39.92,39.92,22248.0,40.09,40.15,39.92,39.92,22248.0
2023-01-23 13:30:00,39.93,39.96,39.76,39.88,34255.0,39.93,39.96,39.76,39.88,34255.0
2023-01-23 14:00:00,39.87,40.0,39.85,39.91,25416.0,39.87,40.0,39.85,39.91,25416.0
2023-01-23 14:30:00,39.92,39.95,39.47,39.53,62643.0,39.92,39.95,39.47,39.53,62643.0
2023-01-23 15:00:00,39.53,39.75,39.5,39.59,43947.0,39.53,39.75,39.5,39.59,43947.0
2023-01-23 15:30:00,39.58,39.58,39.36,39.43,170083.0,39.58,39.58,39.36,39.43,170083.0
2023-01-24 09:30:00,39.39,40.19,39.08,40.11,32289.0,39.39,40.19,39.08,40.11,32289.0
2023-01-24 10:00:00,40.11,40.51,40.08,40.46,36111.0,40.11,40.51,40.08,40.46,36111.0
2023-01-24 10:30:00,40.47,40.49,40.0,40.22,54555.0,40.47,40.49,40.0,40.22,54555.0
2023-01-24 11:00:00,40.25,40.53,40.25,40.35,14671.0,40.25,40.53,40.25,40.35,14671.0
2023-01-24 11:30:00,40.33,40.39,40.11,40.31,13251.0,40.33,40.39,40.11,40.31,13251.0
2023-01-24 12:00:00,40.32,40.42,40.28,40.29,10219.0,40.32,40.42,40.28,40.29,10219.0
2023-01-24 12:30:00,40.26,40.27,40.12,40.12,8996.0,40.26,40.27,40.12,40.12,8996.0
2023-01-24 13:00:00,40.13,40.19,40.0,40.03,19711.0,40.13,40.19,40.0,40.03,19711.0
2023-01-24 13:30:00,40.03,40.14,40.03,40.06,11293.0,40.03,40.14,40.03,40.06,11293.0
2023-01-24 14:00:00,40.05,40.06,40.0,40.05,26491.0,40.05,40.06,40.0,40.05,26491.0
2023-01-24 14:30:00,40.07,40.16,40.07,40.11,12496.0,40.07,40.16,40.07,40.11,12496.0
2023-01-24 15:00:00,40.11,40.17,40.06,40.12,20929.0,40.11,40.17,40.06,40.12,20929.0
2023-01-24 15:30:00,40.1,40.18,40.0,40.09,97039.0,40.1,40.18,40.0,40.09,97039.0
2023-01-25 09:30:00,40.02,40.24,39.99,40.02,11726.0,40.02,40.24,39.99,40.02,11726.0
2023-01-25 10:00:00,39.98,40.58,39.88,40.31,47633.0,39.98,40.58,39.88,40.31,47633.0
2023-01-25 10:30:00,40.24,40.52,40.2,40.48,20997.0,40.24,40.52,40.2,40.48,20997.0
2023-01-25 11:00:00,40.49,40.58,40.36,40.36,34368.0,40.49,40.58,40.36,40.36,34368.0
2023-01-25 11:30:00,40.39,40.48,40.36,40.4,88663.0,40.39,40.48,40.36,40.4,88663.0
2023-01-25 12:00:00,40.38,40.4,40.15,40.22,33312.0,40.38,40.4,40.15,40.22,33312.0
2023-01-25 12:30:00,40.22,40.31,40.1,40.14,26049.0,40.22,40.31,40.1,40.14,26049.0
2023-01-25 13:00:00,40.14,40.35,40.14,40.29,28461.0,40.14,40.35,40.14,40.29,28461.0
2023-01-25 13:30:00,40.28,40.3,39.88,39.91,15407.0,40.28,40.3,39.88,39.91,15407.0
2023-01-25 14:00:00,39.9,39.95,39.76,39.84,14641.0,39.9,39.95,39.76,39.84,14641.0
2023-01-25 14:30:00,39.84,39.84,39.59,39.7,13310.0,39.84,39.84,39.59,39.7,13310.0
2023-01-25 15:00:00,39.67,39.79,39.6,39.73,13329.0,39.67,39.79,39.6,39.73,13329.0
2023-01-25 15:30:00,39.73,39.92,39.73,39.75,81404.0,39.73,39.92,39.73,39.75,81404.0
2023-01-26 09:30:00,39.77,40.0,39.31,39.45,23757.0,39.77,40.0,39.31,39.45,23757.0
2023-01-26 10:00:00,39.45,39.78,39.42,39.78,26450.0,39.45,39.78,39.42,39.78,26450.0
2023-01-26 10:30:00,39.78,39.83,39.44,39.45,15003.0,39.78,39.83,39.44,39.45,15003.0
2023-01-26 11:00:00,39.41,39.5,39.34,39.49,12437.0,39.41,39.5,39.34,39.49,12437.0
2023-01-26 11:30:00,39.48,39.52,39.23,39.25,13010.0,39.48,39.52,39.23,39.25,13010.0
2023-01-26 12:00:00,39.27,39.36,39.21,39.35,9301.0,39.27,39.36,39.21,39.35,9301.0
2023-01-26 12:30:00,39.34,39.37,39.22,39.26,18691.0,39.34,39.37,39.22,39.26,18691.0
2023-01-26 13:00:00,39.29,39.36,39.26,39.35,8969.0,39.29,39.36,39.26,39.35,8969.0
2023-01-26 13:30:00,39.37,39.38,39.1,39.17,12926.0,39.37,39.38,39.1,39.17,12926.0
2023-01-26 14:00:00,39.16,39.16,38.88,38.88,26409.0,39.16,39.16,38.88,38.88,26409.0
2023-01-26 14:30:00,38.87,39.04,38.87,38.96,21885.0,38.87,39.04,38.87,38.96,21885.0
2023-01-26 15:00:00,38.96,39.17,38.89,39.11,21606.0,38.96,39.17,38.89,39.11,21606.0
2023-01-26 15:30:00,39.09,39.41,39.09,39.4,103243.0,39.09,39.41,39.09,39.4,103243.0
2023-01-27 09:30:00,39.43,39.64,39.15,39.63,17194.0,39.43,39.64,39.15,39.63,17194.0
2023-01-27 10:00:00,39.57,39.8,39.51,39.71,16276.0,39.57,39.8,39.51,39.71,16276.0
2023-01-27 10:30:00,39.7,39.72,39.61,39.67,28347.0,39.7,39.72,39.61,39.67,28347.0
2023-01-27 11:00:00,39.68,39.7,39.58,39.62,21929.0,39.68,39.7,39.58,39.62,21929.0
2023-01-27 11:30:00,39.62,39.78,39.62,39.72,6014.0,39.62,39.78,39.62,39.72,6014.0
2023-01-27 12:00:00,39.71,39.79,39.67,39.79,5738.0,39.71,39.79,39.67,39.79,5738.0
2023-01-27 12:30:00,39.84,40.01,39.55,39.66,44535.0,39.84,40.01,39.55,39.66,44535.0
2023-01-27 13:00:00,39.69,40.0,39.64,39.95,31958.0,39.69,40.0,39.64,39.95,31958.0
2023-01-27 13:30:00,39.97,40.08,39.94,40.07,16096.0,39.97,40.08,39.94,40.07,16096.0
2023-01-27 14:00:00,40.09,40.12,39.94,39.99,11030.0,40.09,40.12,39.94,39.99,11030.0
2023-01-27 14:30:00,39.98,40.06,39.95,40.02,7299.0,39.98,40.06,39.95,40.02,7299.0
2023-01-27 15:00:00,40.02,40.11,40.01,40.08,15229.0,40.02,40.11,40.01,40.08,15229.0
2023-01-27 15:30:00,40.09,40.2,39.99,40.03,60118.0,40.09,40.2,39.99,40.03,60118.0
2023-01-30 09:30:00,39.93,39.94,39.62,39.84,12847.0,39.93,39.94,39.62,39.84,12847.0
2023-01-30 10:00:00,39.82,40.03,39.69,39.72,10728.0,39.82,40.03,39.69,39.72,10728.0
2023-01-30 10:30:00,39.72,39.73,39.32,39.39,11070.0,39.72,39.73,39.32,39.39,11070.0
2023-01-30 11:00:00,39.36,39.49,39.35,39.44,11385.0,39.36,39.49,39.35,39.44,11385.0
2023-01-30 11:30:00,39.45,39.45,39.28,39.39,16376.0,39.45,39.45,39.28,39.39,16376.0
2023-01-30 12:00:00,39.37,39.54,39.37,39.52,8968.0,39.37,39.54,39.37,39.52,8968.0
2023-01-30 12:30:00,39.58,39.65,39.48,39.49,10907.0,39.58,39.65,39.48,39.49,10907.0
2023-01-30 13:00:00,39.49,39.52,39.28,39.28,9904.0,39.49,39.52,39.28,39.28,9904.0
2023-01-30 13:30:00,39.25,39.35,39.23,39.3,7386.0,39.25,39.35,39.23,39.3,7386.0
2023-01-30 14:00:00,39.32,39.38,39.2,39.23,9130.0,39.32,39.38,39.2,39.23,9130.0
2023-01-30 14:30:00,39.23,39.23,38.99,39.2,15939.0,39.23,39.23,38.99,39.2,15939.0
2023-01-30 15:00:00,39.21,39.26,39.16,39.22,13913.0,39.21,39.26,39.16,39.22,13913.0
2023-01-30 15:30:00,39.21,39.41,39.19,39.25,84242.0,39.21,39.41,39.19,39.25,84242.0
2023-01-31 09:30:00,39.33,39.68,39.33,39.57,20804.0,39.33,39.68,39.33,39.57,20804.0
2023-01-31 10:00:00,39.59,39.83,39.55,39.81,16763.0,39.59,39.83,39.55,39.81,16763.0
2023-01-31 10:30:00,39.82,40.02,39.74,39.92,10540.0,39.82,40.02,39.74,39.92,10540.0
2023-01-31 11:00:00,39.89,39.97,39.82,39.91,10032.0,39.89,39.97,39.82,39.91,10032.0
2023-01-31 11:30:00,39.9,39.97,39.85,39.9,7791.0,39.9,39.97,39.85,39.9,7791.0
2023-01-31 12:00:00,39.9,39.94,39.75,39.79,27551.0,39.9,39.94,39.75,39.79,27551.0
2023-01-31 12:30:00,39.78,39.86,39.77,39.85,4490.0,39.78,39.86,39.77,39.85,4490.0
2023-01-31 13:00:00,39.84,39.86,39.77,39.8,5949.0,39.84,39.86,39.77,39.8,5949.0
2023-01-31 13:30:00,39.83,39.89,39.68,39.76,11778.0,39.83,39.89,39.68,39.76,11778.0
2023-01-31 14:00:00,39.78,39.78,39.62,39.69,8113.0,39.78,39.78,39.62,39.69,8113.0
2023-01-31 14:30:00,39.69,39.76,39.66,39.69,9933.0,39.69,39.76,39.66,39.69,9933.0
2023-01-31 15:00:00,39.69,39.83,39.63,39.69,21169.0,39.69,39.83,39.63,39.69,21169.0
2023-01-31 15:30:00,39.7,39.88,39.66,39.87,48974.0,39.7,39.88,39.66,39.87,48974.0
2023-02-01 09:30:00,39.65,40.07,39.5,39.97,59263.0,39.65,40.07,39.5,39.97,59263.0
2023-02-01 10:00:00,39.94,39.95,39.71,39.76,14236.0,39.94,39.95,39.71,39.76,14236.0
2023-02-01 10:30:00,39.73,39.77,39.61,39.76,13796.0,39.73,39.77,39.61,39.76,13796.0
2023-02-01 11:00:00,39.77,39.81,39.7,39.76,13524.0,39.77,39.81,39.7,39.76,13524.0
2023-02-01 11:30:00,39.74,39.85,39.71,39.71,15894.0,39.74,39.85,39.71,39.71,15894.0
2023-02-01 12:00:00,39.71,39.74,39.53,39.53,18134.0,39.71,39.74,39.53,39.53,18134.0
2023-02-01 12:30:00,39.52,39.77,39.52,39.77,22613.0,39.52,39.77,39.52,39.77,22613.0
2023-02-01 13:00:00,39.77,39.83,39.48,39.64,36901.0,39.77,39.83,39.48,39.64,36901.0
2023-02-01 13:30:00,39.65,39.69,39.59,39.66,13040.0,39.65,39.69,39.59,39.66,13040.0
2023-02-01 14:00:00,39.62,39.7,39.48,39.59,21792.0,39.62,39.7,39.48,39.59,21792.0
2023-02-01 14:30:00,39.6,39.92,39.4,39.73,35777.0,39.6,39.92,39.4,39.73,35777.0
2023-02-01 15:00:00,39.72,40.12,39.72,40.09,25013.0,39.72,40.12,39.72,40.09,25013.0
2023-02-01 15:30:00,40.07,40.29,39.89,40.04,93525.0,40.07,40.29,39.89,40.04,93525.0
2023-02-02 09:30:00,40.01,40.49,39.97,40.01,28307.0,40.01,40.49,39.97,40.01,28307.0
2023-02-02 10:00:00,40.07,40.09,39.68,39.99,30583.0,40.07,40.09,39.68,39.99,30583.0
2023-02-02 10:30:00,39.98,40.16,39.82,40.02,19354.0,39.98,40.16,39.82,40.02,19354.0
2023-02-02 11:00:00,40.04,40.53,40.03,40.53,14142.0,40.04,40.53,40.03,40.53,14142.0
2023-02-02 11:30:00,40.51,40.76,40.39,40.67,20117.0,40.51,40.76,40.39,40.67,20117.0
2023-02-02 12:00:00,40.62,40.78,40.59,40.71,12617.0,40.62,40.78,40.59,40.71,12617.0
2023-02-02 12:30:00,40.7,40.8,40.65,40.75,9704.0,40.7,40.8,40.65,40.75,9704.0
2023-02-02 13:00:00,40.73,40.81,40.68,40.77,12515.0,40.73,40.81,40.68,40.77,12515.0
2023-02-02 13:30:00,40.84,40.97,40.78,40.84,14942.0,40.84,40.97,40.78,40.84,14942.0
2023-02-02 14:00:00,40.9,40.92,40.65,40.65,12915.0,40.9,40.92,40.65,40.65,12915.0
2023-02-02 14:30:00,40.64,40.64,40.48,40.52,15029.0,40.64,40.64,40.48,40.52,15029.0
2023-02-02 15:00:00,40.49,41.03,40.49,40.91,76077.0,40.49,41.03,40.49,40.91,76077.0
2023-02-02 15:30:00,40.95,41.23,40.93,41.22,97714.0,40.95,41.23,40.93,41.22,97714.0
2023-02-03 09:30:00,41.05,41.73,41.03,41.22,18810.0,41.05,41.73,41.03,41.22,18810.0
2023-02-03 10:00:00,41.13,41.18,40.93,41.12,14074.0,41.13,41.18,40.93,41.12,14074.0
2023-02-03 10:30:00,41.11,41.4,41.05,41.24,12505.0,41.11,41.4,41.05,41.24,12505.0
2023-02-03 11:00:00,41.26,41.4,41.18,41.23,25089.0,41.26,41.4,41.18,41.23,25089.0
2023-02-03 11:30:00,41.27,41.4,41.23,41.27,25485.0,41.27,41.4,41.23,41.27,25485.0
2023-02-03 12:00:00,41.24,41.4,41.2,41.4,12149.0,41.24,41.4,41.2,41.4,12149.0
2023-02-03 12:30:00,41.4,41.43,41.24,41.24,10573.0,41.4,41.43,41.24,41.24,10573.0
2023-02-03 13:00:00,41.21,41.27,41.07,41.21,51856.0,41.21,41.27,41.07,41.21,51856.0
2023-02-03 13:30:00,41.17,41.27,41.02,41.03,11672.0,41.17,41.27,41.02,41.03,11672.0
2023-02-03 14:00:00,41.02,41.1,40.94,41.07,15100.0,41.02,41.1,40.94,41.07,15100.0
2023-02-03 14:30:00,41.05,41.19,41.01,41.02,17788.0,41.05,41.19,41.01,41.02,17788.0
2023-02-03 15:00:00,41.02,41.15,40.86,41.06,19904.0,41.02,41.15,40.86,41.06,19904.0
2023-02-03 15:30:00,41.05,41.15,40.83,40.93,60537.0,41.05,41.15,40.83,40.93,60537.0
2023-02-06 09:30:00,40.9,41.04,40.41,40.84,24748.0,40.9,41.04,40.41,40.84,24748.0
2023-02-06 10:00:00,40.78,40.93,40.76,40.79,11659.0,40.78,40.93,40.76,40.79,11659.0
2023-02-06 10:30:00,40.78,40.91,40.7,40.91,14556.0,40.78,40.91,40.7,40.91,14556.0
2023-02-06 11:00:00,40.9,40.95,40.73,40.74,13080.0,40.9,40.95,40.73,40.74,13080.0
2023-02-06 11:30:00,40.76,40.87,40.73,40.77,15823.0,40.76,40.87,40.73,40.77,15823.0
2023-02-06 12:00:00,40.8,40.8,40.56,40.57,9053.0,40.8,40.8,40.56,40.57,9053.0
2023-02-06 12:30:00,40.57,40.59,40.45,40.48,14917.0,40.57,40.59,40.45,40.48,14917.0
2023-02-06 13:00:00,40.47,40.5,40.36,40.36,13329.0,40.47,40.5,40.36,40.36,13329.0
2023-02-06 13:30:00,40.37,40.63,40.36,40.59,12839.0,40.37,40.63,40.36,40.59,12839.0
2023-02-06 14:00:00,40.6,40.71,40.6,40.68,18556.0,40.6,40.71,40.6,40.68,18556.0
2023-02-06 14:30:00,40.71,40.71,40.53,40.6,14025.0,40.71,40.71,40.53,40.6,14025.0
2023-02-06 15:00:00,40.61,40.63,40.45,40.55,18948.0,40.61,40.63,40.45,40.55,18948.0
2023-02-06 15:30:00,40.52,40.57,40.42,40.5,87664.0,40.52,40.57,40.42,40.5,87664.0
2023-02-07 09:30:00,40.47,40.59,40.03,40.34,19836.0,40.47,40.59,40.03,40.34,19836.0
2023-02-07 10:00:00,40.39,40.43,40.28,40.29,6898.0,40.39,40.43,40.28,40.29,6898.0
2023-02-07 10:30:00,40.25,40.51,40.23,40.41,14970.0,40.25,40.51,40.23,40.41,14970.0
2023-02-07 11:00:00,40.49,40.51,40.15,40.22,10310.0,40.49,40.51,40.15,40.22,10310.0
2023-02-07 11:30:00,40.24,40.4,40.24,40.26,17816.0,40.24,40.4,40.24,40.26,17816.0
2023-02-07 12:00:00,40.23,40.29,40.04,40.07,18746.0,40.23,40.29,40.04,40.07,18746.0
2023-02-07 12:30:00,40.03,40.4,39.94,40.35,17563.0,40.03,40.4,39.94,40.35,17563.0
2023-02-07 13:00:00,40.37,40.49,40.19,40.2,19980.0,40.37,40.49,40.19,40.2,19980.0
2023-02-07 13:30:00,40.18,40.33,40.02,40.13,31380.0,40.18,40.33,40.02,40.13,31380.0
2023-02-07 14:00:00,40.16,40.45,40.15,40.37,26938.0,40.16,40.45,40.15,40.37,26938.0
2023-02-07 14:30:00,40.36,40.47,40.34,40.44,6826.0,40.36,40.47,40.34,40.44,6826.0
2023-02-07 15:00:00,40.48,40.71,40.38,40.69,19279.0,40.48,40.71,40.38,40.69,19279.0
2023-02-07 15:30:00,40.68,41.01,40.62,40.96,122814.0,40.68,41.01,40.62,40.96,122814.0
2023-02-08 09:30:00,40.7,41.0,39.86,40.14,26403.0,40.7,41.0,39.86,40.14,26403.0
2023-02-08 10:00:00,40.09,40.37,39.66,40.08,80555.0,40.09,40.37,39.66,40.08,80555.0
2023-02-08 10:30:00,40.08,40.12,39.78,39.98,19297.0,40.08,40.12,39.78,39.98,19297.0
2023-02-08 11:00:00,39.91,40.16,39.83,39.92,25437.0,39.91,40.16,39.83,39.92,25437.0
2023-02-08 11:30:00,39.92,40.04,39.74,40.01,30279.0,39.92,40.04,39.74,40.01,30279.0
2023-02-08 12:00:00,40.02,40.34,39.99,40.32,68746.0,40.02,40.34,39.99,40.32,68746.0
2023-02-08 12:30:00,40.32,40.44,39.79,39.8,38228.0,40.32,40.44,39.79,39.8,38228.0
2023-02-08 13:00:00,39.83,40.3,39.83,40.22,28226.0,39.83,40.3,39.83,40.22,28226.0
2023-02-08 13:30:00,40.18,40.2,39.92,40.01,19514.0,40.18,40.2,39.92,40.01,19514.0
2023-02-08 14:00:00,39.98,39.98,39.67,39.75,15814.0,39.98,39.98,39.67,39.75,15814.0
2023-02-08 14:30:00,39.75,39.75,39.3,39.48,20027.0,39.75,39.75,39.3,39.48,20027.0
2023-02-08 15:00:00,39.47,39.47,39.23,39.43,36179.0,39.47,39.47,39.23,39.43,36179.0
2023-02-08 15:30:00,39.41,39.75,39.32,39.32,159081.0,39.41,39.75,39.32,39.32,159081.0
2023-02-09 09:30:00,39.62,39.95,39.16,39.84,20744.0,39.62,39.95,39.16,39.84,20744.0
2023-02-09 10:00:00,39.87,40.26,39.84,39.85,45462.0,39.87,40.26,39.84,39.85,45462.0
2023-02-09 10:30:00,39.84,40.22,39.84,40.13,7100.0,39.84,40.22,39.84,40.13,7100.0
2023-02-09 11:00:00,40.09,40.17,39.97,40.14,8575.0,40.09,40.17,39.97,40.14,8575.0
2023-02-09 11:30:00,40.16,40.16,39.92,40.12,9363.0,40.16,40.16,39.92,40.12,9363.0
2023-02-09 12:00:00,40.13,40.21,40.03,40.07,5024.0,40.13,40.21,40.03,40.07,5024.0
2023-02-09 12:30:00,40.08,40.1,39.93,39.97,9644.0,40.08,40.1,39.93,39.97,9644.0
2023-02-09 13:00:00,39.97,39.97,39.62,39.73,16343.0,39.97,39.97,39.62,39.73,16343.0
2023-02-09 13:30:00,39.72,39.78,39.64,39.7,7162.0,39.72,39.78,39.64,39.7,7162.0
2023-02-09 14:00:00,39.71,39.72,39.48,39.52,9194.0,39.71,39.72,39.48,39.52,9194.0
2023-02-09 14:30:00,39.52,39.58,39.48,39.52,6595.0,39.52,39.58,39.48,39.52,6595.0
2023-02-09 15:00:00,39.54,39.66,39.5,39.55,15676.0,39.54,39.66,39.5,39.55,15676.0
2023-02-09 15:30:00,39.55,39.58,39.3,39.38,118133.0,39.55,39.58,39.3,39.38,118133.0
2023-02-10 09:30:00,39.27,39.4,38.59,38.8,35399.0,39.27,39.4,38.59,38.8,35399.0
2023-02-10 10:00:00,38.79,39.06,38.65,38.91,11311.0,38.79,39.06,38.65,38.91,11311.0
2023-02-10 10:30:00,38.95,39.07,38.75,38.84,21250.0,38.95,39.07,38.75,38.84,21250.0
2023-02-10 11:00:00,38.85,39.03,38.84,38.9,10600.0,38.85,39.03,38.84,38.9,10600.0
2023-02-10 11:30:00,38.93,39.0,38.81,38.81,10626.0,38.93,39.0,38.81,38.81,10626.0
2023-02-10 12:00:00,38.79,38.9,38.73,38.88,17157.0,38.79,38.9,38.73,38.88,17157.0
2023-02-10 12:30:00,38.9,38.91,38.82,38.87,8770.0,38.9,38.91,38.82,38.87,8770.0
2023-02-10 13:00:00,38.86,39.16,38.82,38.92,19697.0,38.86,39.16,38.82,38.92,19697.0
2023-02-10 13:30:00,38.91,38.91,38.75,38.83,10000.0,38.91,38.91,38.75,38.83,10000.0
2023-02-10 14:00:00,38.82,38.87,38.8,38.81,7190.0,38.82,38.87,38.8,38.81,7190.0
2023-02-10 14:30:00,38.8,39.04,38.8,39.0,42811.0,38.8,39.04,38.8,39.0,42811.0
2023-02-10 15:00:00,39.05,39.09,39.0,39.05,14926.0,39.05,39.09,39.0,39.05,14926.0
2023-02-10 15:30:00,39.06,39.11,38.91,39.0,90589.0,39.06,39.11,38.91,39.0,90589.0
2023-02-13 09:30:00,39.04,39.04,38.6,38.81,9869.0,39.04,39.04,38.6,38.81,9869.0
2023-02-13 10:00:00,38.89,39.09,38.8,38.96,9829.0,38.89,39.09,38.8,38.96,9829.0
2023-02-13 10:30:00,38.99,39.14,38.88,39.14,5930.0,38.99,39.14,38.88,39.14,5930.0
2023-02-13 11:00:00,39.11,39.29,39.04,39.29,15180.0,39.11,39.29,39.04,39.29,15180.0
2023-02-13 11:30:00,39.3,39.4,39.14,39.34,8031.0,39.3,39.4,39.14,39.34,8031.0
2023-02-13 12:00:00,39.33,39.6,39.33,39.45,6025.0,39.33,39.6,39.33,39.45,6025.0
2023-02-13 12:30:00,39.45,39.48,39.37,39.37,6420.0,39.45,39.48,39.37,39.37,6420.0
2023-02-13 13:00:00,39.33,39.53,39.33,39.48,8850.0,39.33,39.53,39.33,39.48,8850.0
2023-02-13 13:30:00,39.5,39.55,39.43,39.5,9525.0,39.5,39.55,39.43,39.5,9525.0
2023-02-13 14:00:00,39.52,39.52,39.28,39.43,22438.0,39.52,39.52,39.28,39.43,22438.0
2023-02-13 14:30:00,39.42,39.5,39.32,39.4,14860.0,39.42,39.5,39.32,39.4,14860.0
2023-02-13 15:00:00,39.38,39.62,39.27,39.54,34114.0,39.38,39.62,39.27,39.54,34114.0
2023-02-13 15:30:00,39.55,39.75,39.53,39.68,87931.0,39.55,39.75,39.53,39.68,87931.0
2023-02-14 09:30:00,39.67,39.67,39.36,39.55,6790.0,39.67,39.67,39.36,39.55,6790.0
2023-02-14 10:00:00,39.58,39.83,39.58,39.71,5595.0,39.58,39.83,39.58,39.71,5595.0
2023-02-14 10:30:00,39.73,39.74,39.18,39.26,6874.0,39.73,39.74,39.18,39.26,6874.0
2023-02-14 11:00:00,39.25,39.25,39.0,39.0,9093.0,39.25,39.25,39.0,39.0,9093.0
2023-02-14 11:30:00,38.99,38.99,38.79,38.91,19688.0,38.99,38.99,38.79,38.91,19688.0
2023-02-14 12:00:00,38.92,39.06,38.89,38.91,6804.0,38.92,39.06,38.89,38.91,6804.0
2023-02-14 12:30:00,38.91,39.0,38.88,38.99,5715.0,38.91,39.0,38.88,38.99,5715.0
2023-02-14 13:00:00,38.98,39.19,38.98,39.12,18232.0,38.98,39.19,38.98,39.12,18232.0
2023-02-14 13:30:00,39.12,39.12,39.02,39.08,8165.0,39.12,39.12,39.02,39.08,8165.0
2023-02-14 14:00:00,39.05,39.13,38.95,39.06,8501.0,39.05,39.13,38.95,39.06,8501.0
2023-02-14 14:30:00,39.07,39.22,39.06,39.16,8260.0,39.07,39.22,39.06,39.16,8260.0
2023-02-14 15:00:00,39.15,39.2,39.05,39.19,10962.0,39.15,39.2,39.05,39.19,10962.0
2023-02-14 15:30:00,39.17,39.37,39.17,39.2,81691.0,39.17,39.37,39.17,39.2,81691.0
2023-02-15 09:30:00,38.98,39.07,38.64,38.89,16482.0,38.98,39.07,38.64,38.89,16482.0
2023-02-15 10:00:00,38.9,38.98,38.74,38.82,15308.0,38.9,38.98,38.74,38.82,15308.0
2023-02-15 10:30:00,38.84,38.9,38.75,38.82,9458.0,38.84,38.9,38.75,38.82,9458.0
2023-02-15 11:00:00,38.8,38.99,38.8,38.88,10462.0,38.8,38.99,38.8,38.88,10462.0
2023-02-15 11:30:00,38.87,38.89,38.75,38.75,15257.0,38.87,38.89,38.75,38.75,15257.0
2023-02-15 12:00:00,38.74,38.74,38.35,38.38,36908.0,38.74,38.74,38.35,38.38,36908.0
2023-02-15 12:30:00,38.41,38.55,38.4,38.47,13383.0,38.41,38.55,38.4,38.47,13383.0
2023-02-15 13:00:00,38.48,38.59,38.41,38.57,13238.0,38.48,38.59,38.41,38.57,13238.0
2023-02-15 13:30:00,38.57,38.57,38.41,38.42,8253.0,38.57,38.57,38.41,38.42,8253.0
2023-02-15 14:00:00,38.43,38.66,38.39,38.48,29374.0,38.43,38.66,38.39,38.48,29374.0
2023-02-15 14:30:00,38.48,38.54,38.34,38.47,35938.0,38.48,38.54,38.34,38.47,35938.0
2023-02-15 15:00:00,38.48,38.64,38.44,38.62,22421.0,38.48,38.64,38.44,38.62,22421.0
2023-02-15 15:30:00,38.62,38.69,38.52,38.58,88252.0,38.62,38.69,38.52,38.58,88252.0
2023-02-16 09:30:00,38.2,38.36,37.99,37.99,27734.0,38.2,38.36,37.99,37.99,27734.0
2023-02-16 10:00:00,37.95,38.16,37.86,38.14,21961.0,37.95,38.16,37.86,38.14,21961.0
2023-02-16 10:30:00,38.15,38.16,37.99,38.01,19178.0,38.15,38.16,37.99,38.01,19178.0
2023-02-16 11:00:00,38.02,38.38,38.02,38.29,24589.0,38.02,38.38,38.02,38.29,24589.0
2023-02-16 11:30:00,38.29,38.47,38.28,38.42,11648.0,38.29,38.47,38.28,38.42,11648.0
2023-02-16 12:00:00,38.42,38.52,38.32,38.52,37805.0,38.42,38.52,38.32,38.52,37805.0
2023-02-16 12:30:00,38.54,38.67,38.43,38.44,8552.0,38.54,38.67,38.43,38.44,8552.0
2023-02-16 13:00:00,38.44,38.46,38.32,38.42,9241.0,38.44,38.46,38.32,38.42,9241.0
2023-02-16 13:30:00,38.45,38.59,38.4,38.49,13341.0,38.45,38.59,38.4,38.49,13341.0
2023-02-16 14:00:00,38.5,38.59,38.4,38.45,11444.0,38.5,38.59,38.4,38.45,11444.0
2023-02-16 14:30:00,38.46,38.54,38.46,38.48,12710.0,38.46,38.54,38.46,38.48,12710.0
2023-02-16 15:00:00,38.48,38.49,38.08,38.11,26394.0,38.48,38.49,38.08,38.11,26394.0
2023-02-16 15:30:00,38.1,38.14,37.98,38.12,84173.0,38.1,38.14,37.98,38.12,84173.0
2023-02-17 09:30:00,38.17,38.3,37.8,38.02,30428.0,38.17,38.3,37.8,38.02,30428.0
2023-02-17 10:00:00,38.01,38.34,38.01,38.27,17349.0,38.01,38.34,38.01,38.27,17349.0
2023-02-17 10:30:00,38.24,38.44,38.22,38.36,14778.0,38.24,38.44,38.22,38.36,14778.0
2023-02-17 11:00:00,38.36,38.4,38.22,38.26,10102.0,38.36,38.4,38.22,38.26,10102.0
2023-02-17 11:30:00,38.28,38.38,38.21,38.22,9694.0,38.28,38.38,38.21,38.22,9694.0
2023-02-17 12:00:00,38.22,38.25,38.16,38.19,11754.0,38.22,38.25,38.16,38.19,11754.0
2023-02-17 12:30:00,38.19,38.34,38.14,38.18,16437.0,38.19,38.34,38.14,38.18,16437.0
2023-02-17 13:00:00,38.16,38.29,38.13,38.25,16452.0,38.16,38.29,38.13,38.25,16452.0
2023-02-17 13:30:00,38.27,38.27,38.19,38.26,13178.0,38.27,38.27,38.19,38.26,13178.0
2023-02-17 14:00:00,38.26,38.36,38.25,38.26,12534.0,38.26,38.36,38.25,38.26,12534.0
2023-02-17 14:30:00,38.26,38.39,38.25,38.39,27911.0,38.26,38.39,38.25,38.39,27911.0
2023-02-17 15:00:00,38.38,38.57,38.38,38.41,38928.0,38.38,38.57,38.38,38.41,38928.0
2023-02-17 15:30:00,38.39,38.62,38.39,38.61,104867.0,38.39,38.62,38.39,38.61,104867.0
2023-02-21 09:30:00,38.53,38.77,38.13,38.18,43183.0,38.53,38.77,38.13,38.18,43183.0
2023-02-21 10:00:00,38.13,38.42,38.09,38.32,30938.0,38.13,38.42,38.09,38.32,30938.0
2023-02-21 10:30:00,38.34,38.64,38.3,38.4,38653.0,38.34,38.64,38.3,38.4,38653.0
2023-02-21 11:00:00,38.4,38.52,38.32,38.37,30772.0,38.4,38.52,38.32,38.37,30772.0
2023-02-21 11:30:00,38.36,38.53,38.31,38.38,28004.0,38.36,38.53,38.31,38.38,28004.0
2023-02-21 12:00:00,38.39,38.59,38.37,38.5,25881.0,38.39,38.59,38.37,38.5,25881.0
2023-02-21 12:30:00,38.52,38.59,38.43,38.52,24556.0,38.52,38.59,38.43,38.52,24556.0
2023-02-21 13:00:00,38.5,38.54,38.37,38.37,21424.0,38.5,38.54,38.37,38.37,21424.0
2023-02-21 13:30:00,38.4,38.41,38.17,38.29,33099.0,38.4,38.41,38.17,38.29,33099.0
2023-02-21 14:00:00,38.29,38.32,38.19,38.3,19257.0,38.29,38.32,38.19,38.3,19257.0
2023-02-21 14:30:00,38.29,38.36,38.16,38.31,28865.0,38.29,38.36,38.16,38.31,28865.0
2023-02-21 15:00:00,38.34,38.39,38.22,38.28,60849.0,38.34,38.39,38.22,38.28,60849.0
2023-02-21 15:30:00,38.28,38.43,38.1,38.24,147515.0,38.28,38.43,38.1,38.24,147515.0
2023-02-22 09:30:00,38.31,38.37,36.67,37.21,83967.0,38.31,38.37,36.67,37.21,83967.0
2023-02-22 10:00:00,37.13,37.28,36.72,36.94,25914.0,37.13,37.28,36.72,36.94,25914.0
2023-02-22 10:30:00,36.91,37.09,36.35,37.05,81541.0,36.91,37.09,36.35,37.05,81541.0
2023-02-22 11:00:00,37.04,37.16,36.9,37.01,24367.0,37.04,37.16,36.9,37.01,24367.0
2023-02-22 11:30:00,37.01,37.08,36.81,36.82,28756.0,37.01,37.08,36.81,36.82,28756.0
2023-02-22 12:00:00,36.79,36.8,36.52,36.55,20154.0,36.79,36.8,36.52,36.55,20154.0
2023-02-22 12:30:00,36.55,36.85,36.49,36.7,38038.0,36.55,36.85,36.49,36.7,38038.0
2023-02-22 13:00:00,36.7,37.03,36.7,36.98,21169.0,36.7,37.03,36.7,36.98,21169.0
2023-02-22 13:30:00,36.99,37.07,36.82,36.91,65945.0,36.99,37.07,36.82,36.91,65945.0
2023-02-22 14:00:00,36.91,36.97,36.6,36.6,30134.0,36.91,36.97,36.6,36.6,30134.0
2023-02-22 14:30:00,36.58,36.92,36.45,36.78,57079.0,36.58,36.92,36.45,36.78,57079.0
2023-02-22 15:00:00,36.81,36.96,36.8,36.9,63431.0,36.81,36.96,36.8,36.9,63431.0
2023-02-22 15:30:00,36.87,36.95,36.65,36.89,224072.0,36.87,36.95,36.65,36.89,224072.0
2023-02-23 09:30:00,36.28,36.52,35.22,35.75,68736.0,36.28,36.52,35.22,35.75,68736.0
2023-02-23 10:00:00,35.78,36.3,35.73,36.04,80028.0,35.78,36.3,35.73,36.04,80028.0
2023-02-23 10:30:00,36.02,36.1,35.84,36.06,33684.0,36.02,36.1,35.84,36.06,33684.0
2023-02-23 11:00:00,36.07,36.22,35.97,36.17,39536.0,36.07,36.22,35.97,36.17,39536.0
2023-02-23 11:30:00,36.16,36.53,36.14,36.52,47922.0,36.16,36.53,36.14,36.52,47922.0
2023-02-23 12:00:00,36.52,36.55,36.21,36.37,49516.0,36.52,36.55,36.21,36.37,49516.0
2023-02-23 12:30:00,36.37,36.58,36.33,36.52,29723.0,36.37,36.58,36.33,36.52,29723.0
2023-02-23 13:00:00,36.54,36.67,36.44,36.65,35053.0,36.54,36.67,36.44,36.65,35053.0
2023-02-23 13:30:00,36.68,36.68,36.48,36.59,25953.0,36.68,36.68,36.48,36.59,25953.0
2023-02-23 14:00:00,36.61,36.77,36.54,36.75,65103.0,36.61,36.77,36.54,36.75,65103.0
2023-02-23 14:30:00,36.75,36.86,36.73,36.76,29813.0,36.75,36.86,36.73,36.76,29813.0
2023-02-23 15:00:00,36.77,36.81,36.53,36.54,76260.0,36.77,36.81,36.53,36.54,76260.0
2023-02-23 15:30:00,36.55,36.7,36.5,36.7,159451.0,36.55,36.7,36.5,36.7,159451.0
2023-02-24 09:30:00,36.27,36.59,35.6,35.8,113868.0,36.27,36.59,35.6,35.8,113868.0
2023-02-24 10:00:00,35.83,36.06,35.67,35.94,36515.0,35.83,36.06,35.67,35.94,36515.0
2023-02-24 10:30:00,35.92,36.17,35.88,36.13,22468.0,35.92,36.17,35.88,36.13,22468.0
2023-02-24 11:00:00,36.1,36.2,36.01,36.07,18261.0,36.1,36.2,36.01,36.07,18261.0
2023-02-24 11:30:00,36.06,36.19,35.98,35.99,22069.0,36.06,36.19,35.98,35.99,22069.0
2023-02-24 12:00:00,36.01,36.01,35.86,35.87,13710.0,36.01,36.01,35.86,35.87,13710.0
2023-02-24 12:30:00,35.87,35.88,35.76,35.77,28101.0,35.87,35.88,35.76,35.77,28101.0
2023-02-24 13:00:00,35.78,35.79,35.6,35.65,23522.0,35.78,35.79,35.6,35.65,23522.0
2023-02-24 13:30:00,35.65,35.78,35.61,35.66,31490.0,35.65,35.78,35.61,35.66,31490.0
2023-02-24 14:00:00,35.66,35.79,35.61,35.74,25862.0,35.66,35.79,35.61,35.74,25862.0
2023-02-24 14:30:00,35.75,35.92,35.73,35.91,14817.0,35.75,35.92,35.73,35.91,14817.0
2023-02-24 15:00:00,35.91,35.93,35.8,35.84,20125.0,35.91,35.93,35.8,35.84,20125.0
2023-02-24 15:30:00,35.82,35.91,35.64,35.69,194018.0,35.82,35.91,35.64,35.69,194018.0
2023-02-27 09:30:00,35.99,36.27,35.8,36.16,18450.0,35.99,36.27,35.8,36.16,18450.0
2023-02-27 10:00:00,36.2,36.23,35.99,36.05,22392.0,36.2,36.23,35.99,36.05,22392.0
2023-02-27 10:30:00,36.05,36.1,35.98,35.98,9621.0,36.05,36.1,35.98,35.98,9621.0
2023-02-27 11:00:00,35.96,36.11,35.96,36.11,16459.0,35.96,36.11,35.96,36.11,16459.0
2023-02-27 11:30:00,36.05,36.09,35.98,36.04,11913.0,36.05,36.09,35.98,36.04,11913.0
2023-02-27 12:00:00,36.04,36.06,35.93,35.97,11026.0,36.04,36.06,35.93,35.97,11026.0
2023-02-27 12:30:00,35.98,36.03,35.88,35.99,9643.0,35.98,36.03,35.88,35.99,9643.0
2023-02-27 13:00:00,35.98,36.03,35.94,36.02,12916.0,35.98,36.03,35.94,36.02,12916.0
2023-02-27 13:30:00,36.05,36.08,35.98,36.07,42722.0,36.05,36.08,35.98,36.07,42722.0
2023-02-27 14:00:00,36.07,36.28,36.06,36.27,22907.0,36.07,36.28,36.06,36.27,22907.0
2023-02-27 14:30:00,36.28,36.31,36.21,36.25,19684.0,36.28,36.31,36.21,36.25,19684.0
2023-02-27 15:00:00,36.24,36.36,36.21,36.33,16308.0,36.24,36.36,36.21,36.33,16308.0
2023-02-27 15:30:00,36.32,36.43,36.18,36.22,120951.0,36.32,36.43,36.18,36.22,120951.0
2023-02-28 09:30:00,36.03,36.44,36.0,36.31,17363.0,36.03,36.44,36.0,36.31,17363.0
2023-02-28 10:00:00,36.34,36.61,36.18,36.18,59149.0,36.34,36.61,36.18,36.18,59149.0
2023-02-28 10:30:00,36.22,36.43,36.22,36.43,16479.0,36.22,36.43,36.22,36.43,16479.0
2023-02-28 11:00:00,36.42,36.47,36.31,36.41,17556.0,36.42,36.47,36.31,36.41,17556.0
2023-02-28 11:30:00,36.41,36.46,36.23,36.3,19141.0,36.41,36.46,36.23,36.3,19141.0
2023-02-28 12:00:00,36.3,36.3,35.94,35.94,34550.0,36.3,36.3,35.94,35.94,34550.0
2023-02-28 12:30:00,35.94,36.02,35.82,35.91,25276.0,35.94,36.02,35.82,35.91,25276.0
2023-02-28 13:00:00,35.91,36.04,35.75,36.04,28556.0,35.91,36.04,35.75,36.04,28556.0
2023-02-28 13:30:00,36.05,36.05,35.72,35.82,109759.0,36.05,36.05,35.72,35.82,109759.0
2023-02-28 14:00:00,35.78,35.83,35.59,35.7,15652.0,35.78,35.83,35.59,35.7,15652.0
2023-02-28 14:30:00,35.69,35.75,35.5,35.52,33463.0,35.69,35.75,35.5,35.52,33463.0
2023-02-28 15:00:00,35.52,35.92,35.5,35.89,82832.0,35.52,35.92,35.5,35.89,82832.0
2023-02-28 15:30:00,35.9,36.03,35.74,35.9,191491.0,35.9,36.03,35.74,35.9,191491.0
2023-03-01 09:30:00,35.9,36.32,35.76,36.3,16326.0,35.9,36.32,35.76,36.3,16326.0
2023-03-01 10:00:00,36.3,36.35,36.0,36.17,18543.0,36.3,36.35,36.0,36.17,18543.0
2023-03-01 10:30:00,36.15,36.25,36.13,36.15,9623.0,36.15,36.25,36.13,36.15,9623.0
2023-03-01 11:00:00,36.14,36.14,35.99,36.04,23183.0,36.14,36.14,35.99,36.04,23183.0
2023-03-01 11:30:00,36.06,36.18,36.02,36.17,18284.0,36.06,36.18,36.02,36.17,18284.0
2023-03-01 12:00:00,36.15,36.18,36.1,36.12,8035.0,36.15,36.18,36.1,36.12,8035.0
2023-03-01 12:30:00,36.13,36.18,36.1,36.15,29072.0,36.13,36.18,36.1,36.15,29072.0
2023-03-01 13:00:00,36.17,36.17,36.01,36.03,13146.0,36.17,36.17,36.01,36.03,13146.0
2023-03-01 13:30:00,36.02,36.09,36.0,36.07,5357.0,36.02,36.09,36.0,36.07,5357.0
2023-03-01 14:00:00,36.07,36.1,36.01,36.03,10868.0,36.07,36.1,36.01,36.03,10868.0
2023-03-01 14:30:00,36.04,36.07,36.0,36.01,11899.0,36.04,36.07,36.0,36.01,11899.0
2023-03-01 15:00:00,36.0,36.17,36.0,36.16,30021.0,36.0,36.17,36.0,36.16,30021.0
2023-03-01 15:30:00,36.17,36.23,35.94,35.94,81100.0,36.17,36.23,35.94,35.94,81100.0
2023-03-02 09:30:00,35.82,35.9,35.55,35.66,16410.0,35.82,35.9,35.55,35.66,16410.0
2023-03-02 10:00:00,35.66,35.76,35.55,35.68,31154.0,35.66,35.76,35.55,35.68,31154.0
2023-03-02 10:30:00,35.67,35.67,35.56,35.61,15379.0,35.67,35.67,35.56,35.61,15379.0
2023-03-02 11:00:00,35.62,35.66,35.49,35.51,22391.0,35.62,35.66,35.49,35.51,22391.0
2023-03-02 11:30:00,35.49,35.54,35.48,35.51,16322.0,35.49,35.54,35.48,35.51,16322.0
2023-03-02 12:00:00,35.5,35.51,35.37,35.41,13131.0,35.5,35.51,35.37,35.41,13131.0
2023-03-02 12:30:00,35.42,35.56,35.4,35.46,34202.0,35.42,35.56,35.4,35.46,34202.0
2023-03-02 13:00:00,35.47,35.62,35.46,35.59,19712.0,35.47,35.62,35.46,35.59,19712.0
2023-03-02 13:30:00,35.6,35.77,35.6,35.75,19395.0,35.6,35.77,35.6,35.75,19395.0
2023-03-02 14:00:00,35.75,35.79,35.69,35.77,21470.0,35.75,35.79,35.69,35.77,21470.0
2023-03-02 14:30:00,35.77,35.81,35.68,35.68,63282.0,35.77,35.81,35.68,35.68,63282.0
2023-03-02 15:00:00,35.69,35.8,35.68,35.73,25476.0,35.69,35.8,35.68,35.73,25476.0
2023-03-02 15:30:00,35.73,35.86,35.7,35.81,91159.0,35.73,35.86,35.7,35.81,91159.0
2023-03-03 09:30:00,35.99,36.06,35.7,35.97,14879.0,35.99,36.06,35.7,35.97,14879.0
2023-03-03 10:00:00,35.91,36.09,35.87,36.05,21367.0,35.91,36.09,35.87,36.05,21367.0
2023-03-03 10:30:00,36.04,36.17,36.02,36.15,13014.0,36.04,36.17,36.02,36.15,13014.0
2023-03-03 11:00:00,36.17,36.26,36.14,36.19,8324.0,36.17,36.26,36.14,36.19,8324.0
2023-03-03 11:30:00,36.2,36.25,36.15,36.21,12235.0,36.2,36.25,36.15,36.21,12235.0
2023-03-03 12:00:00,36.23,36.4,36.15,36.35,78002.0,36.23,36.4,36.15,36.35,78002.0
2023-03-03 12:30:00,36.37,36.48,36.3,36.3,20660.0,36.37,36.48,36.3,36.3,20660.0
2023-03-03 13:00:00,36.29,36.4,36.28,36.37,8223.0,36.29,36.4,36.28,36.37,8223.0
2023-03-03 13:30:00,36.37,36.47,36.33,36.46,15037.0,36.37,36.47,36.33,36.46,15037.0
2023-03-03 14:00:00,36.48,36.72,36.48,36.64,13214.0,36.48,36.72,36.48,36.64,13214.0
2023-03-03 14:30:00,36.67,36.67,36.56,36.6,12362.0,36.67,36.67,36.56,36.6,12362.0
2023-03-03 15:00:00,36.61,36.65,36.46,36.54,26936.0,36.61,36.65,36.46,36.54,26936.0
2023-03-03 15:30:00,36.52,36.61,36.35,36.6,89336.0,36.52,36.61,36.35,36.6,89336.0
2023-03-06 09:30:00,36.75,36.82,36.19,36.23,12980.0,36.75,36.82,36.19,36.23,12980.0
2023-03-06 10:00:00,36.29,36.29,36.1,36.11,7519.0,36.29,36.29,36.1,36.11,7519.0
2023-03-06 10:30:00,36.08,36.18,36.05,36.09,10606.0,36.08,36.18,36.05,36.09,10606.0
2023-03-06 11:00:00,36.09,36.33,36.09,36.14,13522.0,36.09,36.33,36.09,36.14,13522.0
2023-03-06 11:30:00,36.12,36.17,36.07,36.13,10168.0,36.12,36.17,36.07,36.13,10168.0
2023-03-06 12:00:00,36.16,36.24,36.14,36.24,8831.0,36.16,36.24,36.14,36.24,8831.0
2023-03-06 12:30:00,36.22,36.24,35.95,36.03,12135.0,36.22,36.24,35.95,36.03,12135.0
2023-03-06 13:00:00,36.02,36.16,36.01,36.05,23798.0,36.02,36.16,36.01,36.05,23798.0
2023-03-06 13:30:00,36.05,36.12,35.92,35.92,15815.0,36.05,36.12,35.92,35.92,15815.0
2023-03-06 14:00:00,35.93,36.06,35.9,36.06,21988.0,35.93,36.06,35.9,36.06,21988.0
2023-03-06 14:30:00,36.04,36.09,35.98,36.01,19838.0,36.04,36.09,35.98,36.01,19838.0
2023-03-06 15:00:00,36.0,36.1,35.98,36.05,16487.0,36.0,36.1,35.98,36.05,16487.0
2023-03-06 15:30:00,36.07,36.32,36.07,36.26,76109.0,36.07,36.32,36.07,36.26,76109.0
2023-03-07 09:30:00,36.49,36.49,35.95,35.95,37308.0,36.49,36.49,35.95,35.95,37308.0
2023-03-07 10:00:00,35.96,35.96,35.63,35.66,19281.0,35.96,35.96,35.63,35.66,19281.0
2023-03-07 10:30:00,35.66,35.79,35.63,35.66,11637.0,35.66,35.79,35.63,35.66,11637.0
2023-03-07 11:00:00,35.64,35.84,35.63,35.75,15386.0,35.64,35.84,35.63,35.75,15386.0
2023-03-07 11:30:00,35.76,35.85,35.76,35.83,6166.0,35.76,35.85,35.76,35.83,6166.0
2023-03-07 12:00:00,35.84,35.98,35.84,35.96,8879.0,35.84,35.98,35.84,35.96,8879.0
2023-03-07 12:30:00,35.95,36.03,35.91,35.95,5775.0,35.95,36.03,35.91,35.95,5775.0
2023-03-07 13:00:00,35.95,35.96,35.71,35.73,15803.0,35.95,35.96,35.71,35.73,15803.0
2023-03-07 13:30:00,35.74,35.83,35.71,35.78,14342.0,35.74,35.83,35.71,35.78,14342.0
2023-03-07 14:00:00,35.78,35.79,35.72,35.77,6162.0,35.78,35.79,35.72,35.77,6162.0
2023-03-07 14:30:00,35.73,35.77,35.7,35.71,4185.0,35.73,35.77,35.7,35.71,4185.0
2023-03-07 15:00:00,35.72,35.77,35.7,35.72,8816.0,35.72,35.77,35.7,35.72,8816.0
2023-03-07 15:30:00,35.75,35.85,35.62,35.66,60482.0,35.75,35.85,35.62,35.66,60482.0
2023-03-08 09:30:00,35.52,35.89,35.52,35.86,43750.0,35.52,35.89,35.52,35.86,43750.0
2023-03-08 10:00:00,35.69,35.86,35.57,35.73,20086.0,35.69,35.86,35.57,35.73,20086.0
2023-03-08 10:30:00,35.74,35.88,35.61,35.67,47022.0,35.74,35.88,35.61,35.67,47022.0
2023-03-08 11:00:00,35.66,35.79,35.49,35.69,17288.0,35.66,35.79,35.49,35.69,17288.0
2023-03-08 11:30:00,35.68,35.82,35.64,35.65,8618.0,35.68,35.82,35.64,35.65,8618.0
2023-03-08 12:00:00,35.64,35.67,35.42,35.47,11524.0,35.64,35.67,35.42,35.47,11524.0
2023-03-08 12:30:00,35.46,35.54,35.4,35.42,10609.0,35.46,35.54,35.4,35.42,10609.0
2023-03-08 13:00:00,35.43,35.5,35.37,35.39,13776.0,35.43,35.5,35.37,35.39,13776.0
2023-03-08 13:30:00,35.35,35.37,35.24,35.26,15871.0,35.35,35.37,35.24,35.26,15871.0
2023-03-08 14:00:00,35.27,35.48,35.27,35.48,15638.0,35.27,35.48,35.27,35.48,15638.0
2023-03-08 14:30:00,35.53,35.53,35.41,35.44,11236.0,35.53,35.53,35.41,35.44,11236.0
2023-03-08 15:00:00,35.44,35.58,35.44,35.47,35354.0,35.44,35.58,35.44,35.47,35354.0
2023-03-08 15:30:00,35.48,35.7,35.48,35.64,68043.0,35.48,35.7,35.48,35.64,68043.0
2023-03-09 09:30:00,35.83,35.91,35.61,35.62,9775.0,35.83,35.91,35.61,35.62,9775.0
2023-03-09 10:00:00,35.61,35.68,35.47,35.61,16698.0,35.61,35.68,35.47,35.61,16698.0
2023-03-09 10:30:00,35.61,35.72,35.61,35.71,13449.0,35.61,35.72,35.61,35.71,13449.0
2023-03-09 11:00:00,35.71,35.74,35.49,35.49,20465.0,35.71,35.74,35.49,35.49,20465.0
2023-03-09 11:30:00,35.46,35.52,35.32,35.32,15713.0,35.46,35.52,35.32,35.32,15713.0
2023-03-09 12:00:00,35.29,35.3,35.14,35.24,15403.0,35.29,35.3,35.14,35.24,15403.0
2023-03-09 12:30:00,35.26,35.35,35.13,35.14,40196.0,35.26,35.35,35.13,35.14,40196.0
2023-03-09 13:00:00,35.14,35.16,34.79,34.8,22224.0,35.14,35.16,34.79,34.8,22224.0
2023-03-09 13:30:00,34.78,34.87,34.66,34.73,21741.0,34.78,34.87,34.66,34.73,21741.0
2023-03-09 14:00:00,34.74,34.87,34.62,34.79,27221.0,34.74,34.87,34.62,34.79,27221.0
2023-03-09 14:30:00,34.78,34.79,34.65,34.69,30274.0,34.78,34.79,34.65,34.69,30274.0
2023-03-09 15:00:00,34.7,34.75,34.56,34.73,43927.0,34.7,34.75,34.56,34.73,43927.0
2023-03-09 15:30:00,34.73,34.85,34.65,34.75,98720.0,34.73,34.85,34.65,34.75,98720.0
2023-03-10 09:30:00,34.73,34.74,34.05,34.07,28560.0,34.73,34.74,34.05,34.07,28560.0
2023-03-10 10:00:00,34.12,34.48,34.05,34.31,30955.0,34.12,34.48,34.05,34.31,30955.0
2023-03-10 10:30:00,34.33,34.6,34.16,34.6,16531.0,34.33,34.6,34.16,34.6,16531.0
2023-03-10 11:00:00,34.55,34.73,34.49,34.72,17916.0,34.55,34.73,34.49,34.72,17916.0
2023-03-10 11:30:00,34.69,34.78,34.38,34.4,20293.0,34.69,34.78,34.38,34.4,20293.0
2023-03-10 12:00:00,34.41,34.42,34.15,34.2,14325.0,34.41,34.42,34.15,34.2,14325.0
2023-03-10 12:30:00,34.25,34.39,33.92,33.95,26226.0,34.25,34.39,33.92,33.95,26226.0
2023-03-10 13:00:00,33.97,34.08,33.85,33.95,26226.0,33.97,34.08,33.85,33.95,26226.0
2023-03-10 13:30:00,33.94,33.98,33.64,33.65,20753.0,33.94,33.98,33.64,33.65,20753.0
2023-03-10 14:00:00,33.66,33.86,33.65,33.83,15035.0,33.66,33.86,33.65,33.83,15035.0
2023-03-10 14:30:00,33.82,34.15,33.82,34.02,14277.0,33.82,34.15,33.82,34.02,14277.0
2023-03-10 15:00:00,34.05,34.15,33.91,34.04,24925.0,34.05,34.15,33.91,34.04,24925.0
2023-03-10 15:30:00,34.01,34.01,33.74,33.96,114049.0,34.01,34.01,33.74,33.96,114049.0
2023-03-13 09:30:00,33.88,34.64,33.88,34.64,23902.0,33.88,34.64,33.88,34.64,23902.0
2023-03-13 10:00:00,34.57,34.6,34.27,34.42,17209.0,34.57,34.6,34.27,34.42,17209.0
2023-03-13 10:30:00,34.42,34.7,34.26,34.58,21778.0,34.42,34.7,34.26,34.58,21778.0
2023-03-13 11:00:00,34.59,34.6,34.38,34.45,24358.0,34.59,34.6,34.38,34.45,24358.0
2023-03-13 11:30:00,34.45,34.46,34.26,34.38,14231.0,34.45,34.46,34.26,34.38,14231.0
2023-03-13 12:00:00,34.45,34.47,34.12,34.17,18107.0,34.45,34.47,34.12,34.17,18107.0
2023-03-13 12:30:00,34.2,34.3,34.02,34.06,14061.0,34.2,34.3,34.02,34.06,14061.0
2023-03-13 13:00:00,34.08,34.15,33.97,34.0,16552.0,34.08,34.15,33.97,34.0,16552.0
2023-03-13 13:30:00,33.99,34.12,33.84,34.1,18162.0,33.99,34.12,33.84,34.1,18162.0
2023-03-13 14:00:00,34.08,34.15,33.94,33.95,16862.0,34.08,34.15,33.94,33.95,16862.0
2023-03-13 14:30:00,33.96,34.04,33.76,33.82,54157.0,33.96,34.04,33.76,33.82,54157.0
2023-03-13 15:00:00,33.83,33.91,33.71,33.74,49433.0,33.83,33.91,33.71,33.74,49433.0
2023-03-13 15:30:00,33.77,33.8,33.53,33.58,150629.0,33.77,33.8,33.53,33.58,150629.0
2023-03-14 09:30:00,33.88,33.97,33.65,33.69,35323.0,33.88,33.97,33.65,33.69,35323.0
2023-03-14 10:00:00,33.72,33.89,33.6,33.69,21435.0,33.72,33.89,33.6,33.69,21435.0
2023-03-14 10:30:00,33.7,33.73,33.64,33.67,17788.0,33.7,33.73,33.64,33.67,17788.0
2023-03-14 11:00:00,33.67,33.77,33.65,33.69,12478.0,33.67,33.77,33.65,33.69,12478.0
2023-03-14 11:30:00,33.7,33.7,33.49,33.65,29574.0,33.7,33.7,33.49,33.65,29574.0
2023-03-14 12:00:00,33.65,33.66,33.53,33.6,26076.0,33.65,33.66,33.53,33.6,26076.0
2023-03-14 12:30:00,33.62,33.67,33.51,33.56,15929.0,33.62,33.67,33.51,33.56,15929.0
2023-03-14 13:00:00,33.56,33.57,33.27,33.43,25590.0,33.56,33.57,33.27,33.43,25590.0
2023-03-14 13:30:00,33.42,33.59,33.4,33.59,27267.0,33.42,33.59,33.4,33.59,27267.0
2023-03-14 14:00:00,33.59,33.85,33.52,33.84,17429.0,33.59,33.85,33.52,33.84,17429.0
2023-03-14 14:30:00,33.83,33.87,33.73,33.8,27104.0,33.83,33.87,33.73,33.8,27104.0
2023-03-14 15:00:00,33.8,33.86,33.63,33.68,31705.0,33.8,33.86,33.63,33.68,31705.0
2023-03-14 15:30:00,33.68,33.85,33.61,33.76,149828.0,33.68,33.85,33.61,33.76,149828.0
2023-03-15 09:30:00,33.31,33.59,33.14,33.14,28263.0,33.31,33.59,33.14,33.14,28263.0
2023-03-15 10:00:00,33.09,33.25,33.02,33.2,30606.0,33.09,33.25,33.02,33.2,30606.0
2023-03-15 10:30:00,33.13,33.14,32.82,32.9,24146.0,33.13,33.14,32.82,32.9,24146.0
2023-03-15 11:00:00,32.89,32.97,32.76,32.77,14998.0,32.89,32.97,32.76,32.77,14998.0
2023-03-15 11:30:00,32.72,32.93,32.69,32.87,23840.0,32.72,32.93,32.69,32.87,23840.0
2023-03-15 12:00:00,32.89,33.04,32.84,33.03,24182.0,32.89,33.04,32.84,33.03,24182.0
2023-03-15 12:30:00,33.05,33.19,32.99,33.07,22723.0,33.05,33.19,32.99,33.07,22723.0
2023-03-15 13:00:00,33.09,33.23,33.06,33.18,20902.0,33.09,33.23,33.06,33.18,20902.0
2023-03-15 13:30:00,33.18,33.53,33.08,33.4,22265.0,33.18,33.53,33.08,33.4,22265.0
2023-03-15 14:00:00,33.42,34.05,33.42,33.99,69640.0,33.42,34.05,33.42,33.99,69640.0
2023-03-15 14:30:00,34.0,34.22,33.84,34.14,62291.0,34.0,34.22,33.84,34.14,62291.0
2023-03-15 15:00:00,34.14,34.14,33.96,34.01,35935.0,34.14,34.14,33.96,34.01,35935.0
2023-03-15 15:30:00,34.0,34.23,33.99,34.23,127411.0,34.0,34.23,33.99,34.23,127411.0
2023-03-16 09:30:00,33.94,34.09,33.65,33.69,21083.0,33.94,34.09,33.65,33.69,21083.0
2023-03-16 10:00:00,33.66,33.83,33.64,33.83,21613.0,33.66,33.83,33.64,33.83,21613.0
2023-03-16 10:30:00,33.86,34.23,33.84,34.2,37135.0,33.86,34.23,33.84,34.2,37135.0
2023-03-16 11:00:00,34.23,34.42,34.19,34.35,23808.0,34.23,34.42,34.19,34.35,23808.0
2023-03-16 11:30:00,34.35,34.5,34.34,34.41,33077.0,34.35,34.5,34.34,34.41,33077.0
2023-03-16 12:00:00,34.41,34.47,34.38,34.45,29640.0,34.41,34.47,34.38,34.45,29640.0
2023-03-16 12:30:00,34.42,34.46,34.39,34.41,20717.0,34.42,34.46,34.39,34.41,20717.0
2023-03-16 13:00:00,34.4,34.64,34.4,34.61,19236.0,34.4,34.64,34.4,34.61,19236.0
2023-03-16 13:30:00,34.62,34.68,34.54,34.66,20390.0,34.62,34.68,34.54,34.66,20390.0
2023-03-16 14:00:00,34.66,34.84,34.64,34.79,28308.0,34.66,34.84,34.64,34.79,28308.0
2023-03-16 14:30:00,34.8,34.89,34.7,34.88,19995.0,34.8,34.89,34.7,34.88,19995.0
2023-03-16 15:00:00,34.86,34.98,34.78,34.88,36961.0,34.86,34.98,34.78,34.88,36961.0
2023-03-16 15:30:00,34.89,35.03,34.78,35.02,168036.0,34.89,35.03,34.78,35.02,168036.0
2023-03-17 09:30:00,34.72,34.72,34.04,34.48,40446.0,34.72,34.72,34.04,34.48,40446.0
2023-03-17 10:00:00,34.48,34.54,34.43,34.48,54581.0,34.48,34.54,34.43,34.48,54581.0
2023-03-17 10:30:00,34.48,34.76,34.47,34.7,29211.0,34.48,34.76,34.47,34.7,29211.0
2023-03-17 11:00:00,34.7,34.83,34.65,34.76,19263.0,34.7,34.83,34.65,34.76,19263.0
2023-03-17 11:30:00,34.77,34.8,34.68,34.77,39218.0,34.77,34.8,34.68,34.77,39218.0
2023-03-17 12:00:00,34.8,34.86,34.76,34.84,17936.0,34.8,34.86,34.76,34.84,17936.0
2023-03-17 12:30:00,34.85,34.86,34.69,34.73,21058.0,34.85,34.86,34.69,34.73,21058.0
2023-03-17 13:00:00,34.74,34.77,34.54,34.61,27525.0,34.74,34.77,34.54,34.61,27525.0
2023-03-17 13:30:00,34.61,34.86,34.6,34.85,46936.0,34.61,34.86,34.6,34.85,46936.0
2023-03-17 14:00:00,34.85,34.94,34.84,34.94,59375.0,34.85,34.94,34.84,34.94,59375.0
2023-03-17 14:30:00,34.94,35.09,34.94,35.04,43531.0,34.94,35.09,34.94,35.04,43531.0
2023-03-17 15:00:00,35.03,35.17,34.99,35.12,142224.0,35.03,35.17,34.99,35.12,142224.0
2023-03-17 15:30:00,35.12,35.23,34.98,35.17,163860.0,35.12,35.23,34.98,35.17,163860.0
2023-03-20 09:30:00,35.71,35.86,35.28,35.55,46257.0,35.71,35.86,35.28,35.55,46257.0
2023-03-20 10:00:00,35.58,36.05,35.48,36.02,51758.0,35.58,36.05,35.48,36.02,51758.0
2023-03-20 10:30:00,36.03,36.06,35.72,35.82,48164.0,36.03,36.06,35.72,35.82,48164.0
2023-03-20 11:00:00,35.81,35.87,35.69,35.74,25404.0,35.81,35.87,35.69,35.74,25404.0
2023-03-20 11:30:00,35.74,35.85,35.69,35.72,29022.0,35.74,35.85,35.69,35.72,29022.0
2023-03-20 12:00:00,35.71,35.75,35.31,35.41,37889.0,35.71,35.75,35.31,35.41,37889.0
2023-03-20 12:30:00,35.33,35.37,35.15,35.24,16599.0,35.33,35.37,35.15,35.24,16599.0
2023-03-20 13:00:00,35.24,35.31,35.17,35.26,13149.0,35.24,35.31,35.17,35.26,13149.0
2023-03-20 13:30:00,35.21,35.31,35.16,35.24,17934.0,35.21,35.31,35.16,35.24,17934.0
2023-03-20 14:00:00,35.26,35.44,35.24,35.4,23847.0,35.26,35.44,35.24,35.4,23847.0
2023-03-20 14:30:00,35.4,35.48,35.23,35.41,219584.0,35.4,35.48,35.23,35.41,219584.0
2023-03-20 15:00:00,35.39,35.58,35.32,35.56,43908.0,35.39,35.58,35.32,35.56,43908.0
2023-03-20 15:30:00,35.55,35.67,35.49,35.59,113411.0,35.55,35.67,35.49,35.59,113411.0
2023-03-21 09:30:00,35.15,35.44,34.92,35.2,72586.0,35.15,35.44,34.92,35.2,72586.0
2023-03-21 10:00:00,35.2,35.43,35.19,35.41,69460.0,35.2,35.43,35.19,35.41,69460.0
2023-03-21 10:30:00,35.39,35.61,35.38,35.54,25736.0,35.39,35.61,35.38,35.54,25736.0
2023-03-21 11:00:00,35.54,35.59,35.43,35.53,30128.0,35.54,35.59,35.43,35.53,30128.0
2023-03-21 11:30:00,35.54,35.59,35.46,35.47,27243.0,35.54,35.59,35.46,35.47,27243.0
2023-03-21 12:00:00,35.47,35.6,35.44,35.51,33309.0,35.47,35.6,35.44,35.51,33309.0
2023-03-21 12:30:00,35.5,35.59,35.49,35.52,21396.0,35.5,35.59,35.49,35.52,21396.0
2023-03-21 13:00:00,35.54,35.62,35.49,35.59,17873.0,35.54,35.62,35.49,35.59,17873.0
2023-03-21 13:30:00,35.57,35.67,35.5,35.51,23887.0,35.57,35.67,35.5,35.51,23887.0
2023-03-21 14:00:00,35.51,35.59,35.49,35.58,35518.0,35.51,35.59,35.49,35.58,35518.0
2023-03-21 14:30:00,35.58,35.61,35.54,35.59,28708.0,35.58,35.61,35.54,35.59,28708.0
2023-03-21 15:00:00,35.59,35.78,35.57,35.72,40285.0,35.59,35.78,35.57,35.72,40285.0
2023-03-21 15:30:00,35.7,35.78,35.59,35.62,141918.0,35.7,35.78,35.59,35.62,141918.0
2023-03-22 09:30:00,35.6,35.83,34.91,34.91,67631.0,35.6,35.83,34.91,34.91,67631.0
2023-03-22 10:00:00,34.9,35.19,34.9,35.19,27766.0,34.9,35.19,34.9,35.19,27766.0
2023-03-22 10:30:00,35.19,35.23,35.09,35.11,26393.0,35.19,35.23,35.09,35.11,26393.0
2023-03-22 11:00:00,35.12,35.27,35.07,35.27,58105.0,35.12,35.27,35.07,35.27,58105.0
2023-03-22 11:30:00,35.27,35.28,35.09,35.14,19134.0,35.27,35.28,35.09,35.14,19134.0
2023-03-22 12:00:00,35.12,35.21,35.09,35.2,15592.0,35.12,35.21,35.09,35.2,15592.0
2023-03-22 12:30:00,35.2,35.26,35.17,35.21,18796.0,35.2,35.26,35.17,35.21,18796.0
2023-03-22 13:00:00,35.2,35.26,35.18,35.26,15474.0,35.2,35.26,35.18,35.26,15474.0
2023-03-22 13:30:00,35.26,35.28,35.21,35.26,29642.0,35.26,35.28,35.21,35.26,29642.0
2023-03-22 14:00:00,35.33,35.56,35.32,35.51,58148.0,35.33,35.56,35.32,35.51,58148.0
2023-03-22 14:30:00,35.52,35.59,35.4,35.44,67893.0,35.52,35.59,35.4,35.44,67893.0
2023-03-22 15:00:00,35.43,35.57,35.29,35.51,55786.0,35.43,35.57,35.29,35.51,55786.0
2023-03-22 15:30:00,35.51,35.52,35.26,35.26,373805.0,35.51,35.52,35.26,35.26,373805.0
2023-03-23 09:30:00,36.57,36.57,35.13,35.27,37019.0,36.57,36.57,35.13,35.27,37019.0
2023-03-23 10:00:00,35.28,35.32,35.13,35.17,45740.0,35.28,35.32,35.13,35.17,45740.0
2023-03-23 10:30:00,35.17,35.45,35.17,35.27,76000.0,35.17,35.45,35.17,35.27,76000.0
2023-03-23 11:00:00,35.26,35.3,34.82,34.83,217838.0,35.26,35.3,34.82,34.83,217838.0
2023-03-23 11:30:00,34.88,34.92,34.52,34.55,60778.0,34.88,34.92,34.52,34.55,60778.0
2023-03-23 12:00:00,34.52,34.56,34.26,34.34,29073.0,34.52,34.56,34.26,34.34,29073.0
2023-03-23 12:30:00,34.34,34.49,34.3,34.48,24720.0,34.34,34.49,34.3,34.48,24720.0
2023-03-23 13:00:00,34.48,34.52,33.99,34.03,35439.0,34.48,34.52,33.99,34.03,35439.0
2023-03-23 13:30:00,34.03,34.08,33.86,33.95,39212.0,34.03,34.08,33.86,33.95,39212.0
2023-03-23 14:00:00,33.95,34.0,33.71,33.72,29473.0,33.95,34.0,33.71,33.72,29473.0
2023-03-23 14:30:00,33.73,33.79,33.46,33.52,54744.0,33.73,33.79,33.46,33.52,54744.0
2023-03-23 15:00:00,33.53,33.94,33.4,33.48,74002.0,33.53,33.94,33.4,33.48,74002.0
2023-03-23 15:30:00,33.49,33.71,33.42,33.62,264905.0,33.49,33.71,33.42,33.62,264905.0
2023-03-24 09:30:00,33.44,33.48,32.87,32.96,34501.0,33.44,33.48,32.87,32.96,34501.0
2023-03-24 10:00:00,32.99,33.61,32.99,33.56,32052.0,32.99,33.61,32.99,33.56,32052.0
2023-03-24 10:30:00,33.58,33.84,33.55,33.83,27453.0,33.58,33.84,33.55,33.83,27453.0
2023-03-24 11:00:00,33.83,33.92,33.78,33.84,22251.0,33.83,33.92,33.78,33.84,22251.0
2023-03-24 11:30:00,33.83,34.09,33.83,34.07,27067.0,33.83,34.09,33.83,34.07,27067.0
2023-03-24 12:00:00,34.07,34.18,33.84,33.91,31826.0,34.07,34.18,33.84,33.91,31826.0
2023-03-24 12:30:00,33.91,34.02,33.86,33.95,22106.0,33.91,34.02,33.86,33.95,22106.0
2023-03-24 13:00:00,33.96,33.96,33.8,33.95,11861.0,33.96,33.96,33.8,33.95,11861.0
2023-03-24 13:30:00,33.97,34.05,33.92,34.0,17034.0,33.97,34.05,33.92,34.0,17034.0
2023-03-24 14:00:00,34.0,34.14,33.93,34.07,14296.0,34.0,34.14,33.93,34.07,14296.0
2023-03-24 14:30:00,34.07,34.11,34.0,34.0,14994.0,34.07,34.11,34.0,34.0,14994.0
2023-03-24 15:00:00,34.0,34.12,33.86,34.04,38957.0,34.0,34.12,33.86,34.04,38957.0
2023-03-24 15:30:00,34.05,34.1,33.79,33.96,164549.0,34.05,34.1,33.79,33.96,164549.0
2023-03-27 09:30:00,34.14,34.37,33.77,33.86,78073.0,34.14,34.37,33.77,33.86,78073.0
2023-03-27 10:00:00,33.87,34.15,33.83,34.11,40116.0,33.87,34.15,33.83,34.11,40116.0
2023-03-27 10:30:00,34.11,34.3,34.09,34.1,54259.0,34.11,34.3,34.09,34.1,54259.0
2023-03-27 11:00:00,34.08,34.14,33.98,34.05,24128.0,34.08,34.14,33.98,34.05,24128.0
2023-03-27 11:30:00,34.03,34.05,33.82,33.86,24298.0,34.03,34.05,33.82,33.86,24298.0
2023-03-27 12:00:00,33.85,33.89,33.77,33.86,19542.0,33.85,33.89,33.77,33.86,19542.0
2023-03-27 12:30:00,33.87,33.91,33.81,33.85,17251.0,33.87,33.91,33.81,33.85,17251.0
2023-03-27 13:00:00,33.85,34.06,33.85,34.0,23224.0,33.85,34.06,33.85,34.0,23224.0
2023-03-27 13:30:00,33.99,33.99,33.55,33.74,71501.0,33.99,33.99,33.55,33.74,71501.0
2023-03-27 14:00:00,33.74,33.86,33.68,33.86,21743.0,33.74,33.86,33.68,33.86,21743.0
2023-03-27 14:30:00,33.84,33.97,33.83,33.93,22461.0,33.84,33.97,33.83,33.93,22461.0
2023-03-27 15:00:00,33.93,34.02,33.88,34.0,27280.0,33.93,34.02,33.88,34.0,27280.0
2023-03-27 15:30:00,34.02,34.02,33.7,33.71,160282.0,34.02,34.02,33.7,33.71,160282.0
2023-03-28 09:30:00,33.54,33.87,33.37,33.38,26493.0,33.54,33.87,33.37,33.38,26493.0
2023-03-28 10:00:00,33.35,33.68,33.32,33.61,42421.0,33.35,33.68,33.32,33.61,42421.0
2023-03-28 10:30:00,33.61,33.89,33.61,33.65,30970.0,33.61,33.89,33.61,33.65,30970.0
2023-03-28 11:00:00,33.64,33.81,33.64,33.8,19418.0,33.64,33.81,33.64,33.8,19418.0
2023-03-28 11:30:00,33.8,34.01,33.8,33.96,17205.0,33.8,34.01,33.8,33.96,17205.0
2023-03-28 12:00:00,33.98,34.14,33.96,34.04,28045.0,33.98,34.14,33.96,34.04,28045.0
2023-03-28 12:30:00,34.01,34.11,33.97,34.05,15828.0,34.01,34.11,33.97,34.05,15828.0
2023-03-28 13:00:00,34.06,34.06,33.74,33.8,14432.0,34.06,34.06,33.74,33.8,14432.0
2023-03-28 13:30:00,33.79,33.87,33.72,33.82,16783.0,33.79,33.87,33.72,33.82,16783.0
2023-03-28 14:00:00,33.83,34.04,33.81,34.02,18892.0,33.83,34.04,33.81,34.02,18892.0
2023-03-28 14:30:00,34.02,34.05,33.94,34.05,21040.0,34.02,34.05,33.94,34.05,21040.0
2023-03-28 15:00:00,34.05,34.1,33.96,33.96,24623.0,34.05,34.1,33.96,33.96,24623.0
2023-03-28 15:30:00,33.95,34.36,33.95,34.29,189276.0,33.95,34.36,33.95,34.29,189276.0
2023-03-29 09:30:00,34.75,35.26,34.32,35.11,55419.0,34.75,35.26,34.32,35.11,55419.0
2023-03-29 10:00:00,35.1,35.29,34.95,35.16,25417.0,35.1,35.29,34.95,35.16,25417.0
2023-03-29 10:30:00,35.21,35.3,35.08,35.08,29698.0,35.21,35.3,35.08,35.08,29698.0
2023-03-29 11:00:00,35.09,35.23,35.08,35.16,24728.0,35.09,35.23,35.08,35.16,24728.0
2023-03-29 11:30:00,35.15,35.3,35.14,35.29,20339.0,35.15,35.3,35.14,35.29,20339.0
2023-03-29 12:00:00,35.3,35.31,35.21,35.25,13341.0,35.3,35.31,35.21,35.25,13341.0
2023-03-29 12:30:00,35.24,35.29,35.12,35.23,29212.0,35.24,35.29,35.12,35.23,29212.0
2023-03-29 13:00:00,35.23,35.25,35.14,35.21,17126.0,35.23,35.25,35.14,35.21,17126.0
2023-03-29 13:30:00,35.21,35.26,35.19,35.24,23861.0,35.21,35.26,35.19,35.24,23861.0
2023-03-29 14:00:00,35.26,35.3,35.15,35.23,22619.0,35.26,35.3,35.15,35.23,22619.0
2023-03-29 14:30:00,35.23,35.35,35.19,35.3,18303.0,35.23,35.35,35.19,35.3,18303.0
2023-03-29 15:00:00,35.31,35.42,35.27,35.3,31089.0,35.31,35.42,35.27,35.3,31089.0
2023-03-29 15:30:00,35.3,35.5,35.27,35.5,137946.0,35.3,35.5,35.27,35.5,137946.0
2023-03-30 09:30:00,35.51,35.77,35.35,35.64,21857.0,35.51,35.77,35.35,35.64,21857.0
2023-03-30 10:00:00,35.64,35.66,35.3,35.31,20408.0,35.64,35.66,35.3,35.31,20408.0
2023-03-30 10:30:00,35.31,35.32,35.02,35.03,13905.0,35.31,35.32,35.02,35.03,13905.0
2023-03-30 11:00:00,35.02,35.05,34.82,34.84,11295.0,35.02,35.05,34.82,34.84,11295.0
2023-03-30 11:30:00,34.82,34.84,34.54,34.56,18295.0,34.82,34.84,34.54,34.56,18295.0
2023-03-30 12:00:00,34.54,34.61,34.5,34.56,14557.0,34.54,34.61,34.5,34.56,14557.0
2023-03-30 12:30:00,34.55,34.56,34.41,34.47,22413.0,34.55,34.56,34.41,34.47,22413.0
2023-03-30 13:00:00,34.44,34.66,34.43,34.65,18549.0,34.44,34.66,34.43,34.65,18549.0
2023-03-30 13:30:00,34.66,34.69,34.54,34.63,11309.0,34.66,34.69,34.54,34.63,11309.0
2023-03-30 14:00:00,34.59,34.88,34.59,34.86,14776.0,34.59,34.88,34.59,34.86,14776.0
2023-03-30 14:30:00,34.87,34.99,34.87,34.97,20609.0,34.87,34.99,34.87,34.97,20609.0
2023-03-30 15:00:00,34.97,34.97,34.81,34.84,21487.0,34.97,34.97,34.81,34.84,21487.0
2023-03-30 15:30:00,34.82,35.06,34.81,34.86,114678.0,34.82,35.06,34.81,34.86,114678.0
2023-03-31 09:30:00,35.08,35.44,35.08,35.38,16087.0,35.08,35.44,35.08,35.38,16087.0
2023-03-31 10:00:00,35.35,35.6,35.34,35.54,14960.0,35.35,35.6,35.34,35.54,14960.0
2023-03-31 10:30:00,35.55,35.56,35.31,35.32,12981.0,35.55,35.56,35.31,35.32,12981.0
2023-03-31 11:00:00,35.33,35.52,35.31,35.43,23665.0,35.33,35.52,35.31,35.43,23665.0
2023-03-31 11:30:00,35.44,35.56,35.39,35.53,16759.0,35.44,35.56,35.39,35.53,16759.0
2023-03-31 12:00:00,35.55,35.62,35.52,35.58,16570.0,35.55,35.62,35.52,35.58,16570.0
2023-03-31 12:30:00,35.59,35.59,35.35,35.4,12758.0,35.59,35.59,35.35,35.4,12758.0
2023-03-31 13:00:00,35.41,35.44,35.29,35.36,18991.0,35.41,35.44,35.29,35.36,18991.0
2023-03-31 13:30:00,35.41,35.57,35.35,35.55,41405.0,35.41,35.57,35.35,35.55,41405.0
2023-03-31 14:00:00,35.52,35.7,35.52,35.68,30169.0,35.52,35.7,35.52,35.68,30169.0
2023-03-31 14:30:00,35.69,35.69,35.59,35.66,30360.0,35.69,35.69,35.59,35.66,30360.0
2023-03-31 15:00:00,35.65,35.76,35.48,35.7,48632.0,35.65,35.76,35.48,35.7,48632.0
2023-03-31 15:30:00,35.7,35.78,35.53,35.77,137100.0,35.7,35.78,35.53,35.77,137100.0
2023-04-03 09:30:00,35.59,35.94,35.46,35.84,23586.0,35.59,35.94,35.46,35.84,23586.0
2023-04-03 10:00:00,35.89,35.92,35.72,35.89,15392.0,35.89,35.92,35.72,35.89,15392.0
2023-04-03 10:30:00,35.85,35.86,35.59,35.62,12865.0,35.85,35.86,35.59,35.62,12865.0
2023-04-03 11:00:00,35.59,35.67,35.52,35.54,13767.0,35.59,35.67,35.52,35.54,13767.0
2023-04-03 11:30:00,35.55,35.67,35.5,35.6,19602.0,35.55,35.67,35.5,35.6,19602.0
2023-04-03 12:00:00,35.59,35.59,35.43,35.49,15339.0,35.59,35.59,35.43,35.49,15339.0
2023-04-03 12:30:00,35.5,35.59,35.44,35.51,8804.0,35.5,35.59,35.44,35.51,8804.0
2023-04-03 13:00:00,35.5,35.63,35.5,35.55,15124.0,35.5,35.63,35.5,35.55,15124.0
2023-04-03 13:30:00,35.55,35.58,35.46,35.47,18680.0,35.55,35.58,35.46,35.47,18680.0
2023-04-03 14:00:00,35.46,35.46,35.17,35.21,19920.0,35.46,35.46,35.17,35.21,19920.0
2023-04-03 14:30:00,35.23,35.27,35.15,35.2,21671.0,35.23,35.27,35.15,35.2,21671.0
2023-04-03 15:00:00,35.21,35.32,35.19,35.29,28615.0,35.21,35.32,35.19,35.29,28615.0
2023-04-03 15:30:00,35.3,35.45,35.22,35.35,156681.0,35.3,35.45,35.22,35.35,156681.0
2023-04-04 09:30:00,35.29,35.35,34.82,35.05,16863.0,35.29,35.35,34.82,35.05,16863.0
2023-04-04 10:00:00,35.09,35.09,34.88,35.03,22858.0,35.09,35.09,34.88,35.03,22858.0
2023-04-04 10:30:00,35.04,35.16,34.82,34.87,45228.0,35.04,35.16,34.82,34.87,45228.0
2023-04-04 11:00:00,34.89,34.9,34.68,34.82,33884.0,34.89,34.9,34.68,34.82,33884.0
2023-04-04 11:30:00,34.82,35.05,34.82,34.97,34459.0,34.82,35.05,34.82,34.97,34459.0
2023-04-04 12:00:00,34.98,35.08,34.97,35.08,14489.0,34.98,35.08,34.97,35.08,14489.0
2023-04-04 12:30:00,35.07,35.23,35.07,35.18,68173.0,35.07,35.23,35.07,35.18,68173.0
2023-04-04 13:00:00,35.16,35.26,35.09,35.26,17303.0,35.16,35.26,35.09,35.26,17303.0
2023-04-04 13:30:00,35.26,35.28,35.05,35.05,14039.0,35.26,35.28,35.05,35.05,14039.0
2023-04-04 14:00:00,35.04,35.08,34.89,34.91,29476.0,35.04,35.08,34.89,34.91,29476.0
2023-04-04 14:30:00,34.91,35.05,34.88,35.03,33557.0,34.91,35.05,34.88,35.03,33557.0
2023-04-04 15:00:00,35.01,35.12,34.97,35.11,39585.0,35.01,35.12,34.97,35.11,39585.0
2023-04-04 15:30:00,35.11,35.36,35.08,35.36,136176.0,35.11,35.36,35.08,35.36,136176.0
2023-04-05 09:30:00,35.5,36.04,35.14,36.04,32689.0,35.5,36.04,35.14,36.04,32689.0
2023-04-05 10:00:00,36.02,36.23,35.91,35.99,14881.0,36.02,36.23,35.91,35.99,14881.0
2023-04-05 10:30:00,35.98,36.09,35.92,36.09,18447.0,35.98,36.09,35.92,36.09,18447.0
2023-04-05 11:00:00,36.08,36.42,36.06,36.32,55938.0,36.08,36.42,36.06,36.32,55938.0
2023-04-05 11:30:00,36.33,36.36,36.23,36.31,24091.0,36.33,36.36,36.23,36.31,24091.0
2023-04-05 12:00:00,36.29,36.34,36.24,36.28,11286.0,36.29,36.34,36.24,36.28,11286.0
2023-04-05 12:30:00,36.28,36.44,36.28,36.38,15738.0,36.28,36.44,36.28,36.38,15738.0
2023-04-05 13:00:00,36.4,36.48,36.36,36.41,17411.0,36.4,36.48,36.36,36.41,17411.0
2023-04-05 13:30:00,36.41,36.42,36.23,36.28,17721.0,36.41,36.42,36.23,36.28,17721.0
2023-04-05 14:00:00,36.27,36.4,36.25,36.39,22565.0,36.27,36.4,36.25,36.39,22565.0
2023-04-05 14:30:00,36.4,36.44,36.36,36.44,16908.0,36.4,36.44,36.36,36.44,16908.0
2023-04-05 15:00:00,36.43,36.65,36.43,36.61,44598.0,36.43,36.65,36.43,36.61,44598.0
2023-04-05 15:30:00,36.62,36.72,36.51,36.59,162084.0,36.62,36.72,36.51,36.59,162084.0
2023-04-06 09:30:00,36.7,36.72,36.4,36.54,86497.0,36.7,36.72,36.4,36.54,86497.0
2023-04-06 10:00:00,36.53,36.78,36.52,36.59,24283.0,36.53,36.78,36.52,36.59,24283.0
2023-04-06 10:30:00,36.56,36.6,36.41,36.49,25936.0,36.56,36.6,36.41,36.49,25936.0
2023-04-06 11:00:00,36.48,36.68,36.47,36.6,16224.0,36.48,36.68,36.47,36.6,16224.0
2023-04-06 11:30:00,36.58,36.83,36.53,36.83,15108.0,36.58,36.83,36.53,36.83,15108.0
2023-04-06 12:00:00,36.83,36.96,36.82,36.94,15950.0,36.83,36.96,36.82,36.94,15950.0
2023-04-06 12:30:00,36.94,37.02,36.92,36.92,13479.0,36.94,37.02,36.92,36.92,13479.0
2023-04-06 13:00:00,36.92,37.14,36.89,37.14,10446.0,36.92,37.14,36.89,37.14,10446.0
2023-04-06 13:30:00,37.14,37.17,37.03,37.04,20465.0,37.14,37.17,37.03,37.04,20465.0
2023-04-06 14:00:00,37.01,37.1,37.0,37.05,15524.0,37.01,37.1,37.0,37.05,15524.0
2023-04-06 14:30:00,37.03,37.12,37.0,37.12,15813.0,37.03,37.12,37.0,37.12,15813.0
2023-04-06 15:00:00,37.12,37.24,37.12,37.23,30749.0,37.12,37.24,37.12,37.23,30749.0
2023-04-06 15:30:00,37.23,37.32,37.14,37.3,136900.0,37.23,37.32,37.14,37.3,136900.0
2023-04-10 09:30:00,37.2,37.2,36.71,37.09,61345.0,37.2,37.2,36.71,37.09,61345.0
2023-04-10 10:00:00,37.07,37.12,36.67,36.73,40623.0,37.07,37.12,36.67,36.73,40623.0
2023-04-10 10:30:00,36.67,36.78,36.64,36.67,14845.0,36.67,36.78,36.64,36.67,14845.0
2023-04-10 11:00:00,36.66,36.71,36.52,36.59,17325.0,36.66,36.71,36.52,36.59,17325.0
2023-04-10 11:30:00,36.57,36.68,36.55,36.55,16672.0,36.57,36.68,36.55,36.55,16672.0
2023-04-10 12:00:00,36.55,36.61,36.5,36.53,9300.0,36.55,36.61,36.5,36.53,9300.0
2023-04-10 12:30:00,36.53,36.72,36.53,36.69,14074.0,36.53,36.72,36.53,36.69,14074.0
2023-04-10 13:00:00,36.68,36.82,36.62,36.82,31406.0,36.68,36.82,36.62,36.82,31406.0
2023-04-10 13:30:00,36.85,36.88,36.66,36.7,27625.0,36.85,36.88,36.66,36.7,27625.0
2023-04-10 14:00:00,36.67,36.72,36.59,36.72,17956.0,36.67,36.72,36.59,36.72,17956.0
2023-04-10 14:30:00,36.74,36.81,36.71,36.8,18582.0,36.74,36.81,36.71,36.8,18582.0
2023-04-10 15:00:00,36.8,36.95,36.73,36.87,18644.0,36.8,36.95,36.73,36.87,18644.0
2023-04-10 15:30:00,36.88,36.95,36.82,36.93,100318.0,36.88,36.95,36.82,36.93,100318.0
2023-04-11 09:30:00,36.93,37.31,36.93,37.3,21412.0,36.93,37.31,36.93,37.3,21412.0
2023-04-11 10:00:00,37.27,37.31,37.08,37.08,15196.0,37.27,37.31,37.08,37.08,15196.0
2023-04-11 10:30:00,37.03,37.08,36.95,37.04,28345.0,37.03,37.08,36.95,37.04,28345.0
2023-04-11 11:00:00,37.05,37.05,36.85,36.85,19004.0,37.05,37.05,36.85,36.85,19004.0
2023-04-11 11:30:00,36.84,36.85,36.74,36.8,17192.0,36.84,36.85,36.74,36.8,17192.0
2023-04-11 12:00:00,36.79,37.01,36.79,37.0,13862.0,36.79,37.01,36.79,37.0,13862.0
2023-04-11 12:30:00,37.0,37.11,36.97,37.08,10790.0,37.0,37.11,36.97,37.08,10790.0
2023-04-11 13:00:00,37.08,37.11,37.03,37.04,8069.0,37.08,37.11,37.03,37.04,8069.0
2023-04-11 13:30:00,37.09,37.14,37.04,37.05,11005.0,37.09,37.14,37.04,37.05,11005.0
2023-04-11 14:00:00,37.04,37.12,37.03,37.12,10429.0,37.04,37.12,37.03,37.12,10429.0
2023-04-11 14:30:00,37.13,37.15,37.04,37.05,15436.0,37.13,37.15,37.04,37.05,15436.0
2023-04-11 15:00:00,37.05,37.14,36.96,37.13,25480.0,37.05,37.14,36.96,37.13,25480.0
2023-04-11 15:30:00,37.13,37.26,37.1,37.22,83508.0,37.13,37.26,37.1,37.22,83508.0
2023-04-12 09:30:00,37.36,37.36,36.98,37.01,16278.0,37.36,37.36,36.98,37.01,16278.0
2023-04-12 10:00:00,36.96,37.12,36.96,37.06,15805.0,36.96,37.12,36.96,37.06,15805.0
2023-04-12 10:30:00,37.05,37.06,36.8,36.85,14805.0,37.05,37.06,36.8,36.85,14805.0
2023-04-12 11:00:00,36.87,36.87,36.71,36.85,15308.0,36.87,36.87,36.71,36.85,15308.0
2023-04-12 11:30:00,36.84,37.09,36.84,37.09,16265.0,36.84,37.09,36.84,37.09,16265.0
2023-04-12 12:00:00,37.12,37.27,37.12,37.23,13174.0,37.12,37.27,37.12,37.23,13174.0
2023-04-12 12:30:00,37.23,37.24,37.0,37.01,6033.0,37.23,37.24,37.0,37.01,6033.0
2023-04-12 13:00:00,37.01,37.16,36.98,37.12,11964.0,37.01,37.16,36.98,37.12,11964.0
2023-04-12 13:30:00,37.13,37.13,37.0,37.06,8921.0,37.13,37.13,37.0,37.06,8921.0
2023-04-12 14:00:00,37.05,37.08,36.9,36.92,11996.0,37.05,37.08,36.9,36.92,11996.0
2023-04-12 14:30:00,36.92,36.94,36.8,36.88,19806.0,36.92,36.94,36.8,36.88,19806.0
2023-04-12 15:00:00,36.88,36.91,36.67,36.68,19063.0,36.88,36.91,36.67,36.68,19063.0
2023-04-12 15:30:00,36.67,36.76,36.44,36.62,196933.0,36.67,36.76,36.44,36.62,196933.0
2023-04-13 09:30:00,36.5,36.94,36.28,36.88,27938.0,36.5,36.94,36.28,36.88,27938.0
2023-04-13 10:00:00,36.88,37.13,36.88,37.08,27455.0,36.88,37.13,36.88,37.08,27455.0
2023-04-13 10:30:00,37.06,37.13,36.91,36.93,23640.0,37.06,37.13,36.91,36.93,23640.0
2023-04-13 11:00:00,36.94,37.19,36.91,37.19,23339.0,36.94,37.19,36.91,37.19,23339.0
2023-04-13 11:30:00,37.23,37.62,37.18,37.62,25051.0,37.23,37.62,37.18,37.62,25051.0
2023-04-13 12:00:00,37.64,37.76,37.59,37.68,29399.0,37.64,37.76,37.59,37.68,29399.0
2023-04-13 12:30:00,37.7,37.78,37.54,37.75,24411.0,37.7,37.78,37.54,37.75,24411.0
2023-04-13 13:00:00,37.73,37.76,37.62,37.65,16809.0,37.73,37.76,37.62,37.65,16809.0
2023-04-13 13:30:00,37.66,37.66,37.44,37.58,54262.0,37.66,37.66,37.44,37.58,54262.0
2023-04-13 14:00:00,37.55,37.71,37.51,37.63,29330.0,37.55,37.71,37.51,37.63,29330.0
2023-04-13 14:30:00,37.63,37.64,37.53,37.56,12286.0,37.63,37.64,37.53,37.56,12286.0
2023-04-13 15:00:00,37.55,37.68,37.51,37.67,28155.0,37.55,37.68,37.51,37.67,28155.0
2023-04-13 15:30:00,37.65,37.66,37.4,37.56,198574.0,37.65,37.66,37.4,37.56,198574.0
2023-04-14 09:30:00,37.15,37.4,37.01,37.12,23467.0,37.15,37.4,37.01,37.12,23467.0
2023-04-14 10:00:00,37.1,37.11,36.68,36.76,17478.0,37.1,37.11,36.68,36.76,17478.0
2023-04-14 10:30:00,36.78,36.89,36.73,36.83,16201.0,36.78,36.89,36.73,36.83,16201.0
2023-04-14 11:00:00,36.8,36.83,36.67,36.69,17215.0,36.8,36.83,36.67,36.69,17215.0
2023-04-14 11:30:00,36.7,36.79,36.65,36.73,18863.0,36.7,36.79,36.65,36.73,18863.0
2023-04-14 12:00:00,36.72,36.8,36.69,36.8,12029.0,36.72,36.8,36.69,36.8,12029.0
2023-04-14 12:30:00,36.78,36.89,36.71,36.79,14993.0,36.78,36.89,36.71,36.79,14993.0
2023-04-14 13:00:00,36.79,36.85,36.72,36.73,9784.0,36.79,36.85,36.72,36.73,9784.0
2023-04-14 13:30:00,36.71,36.73,36.64,36.71,13704.0,36.71,36.73,36.64,36.71,13704.0
2023-04-14 14:00:00,36.7,36.75,36.62,36.74,17339.0,36.7,36.75,36.62,36.74,17339.0
2023-04-14 14:30:00,36.73,36.8,36.71,36.77,12752.0,36.73,36.8,36.71,36.77,12752.0
2023-04-14 15:00:00,36.76,36.76,36.66,36.71,17224.0,36.76,36.76,36.66,36.71,17224.0
2023-04-14 15:30:00,36.72,37.01,36.63,37.01,248562.0,36.72,37.01,36.63,37.01,248562.0
2023-04-17 09:30:00,37.3,37.72,37.24,37.62,50313.0,37.3,37.72,37.24,37.62,50313.0
2023-04-17 10:00:00,37.63,37.69,37.41,37.55,29706.0,37.63,37.69,37.41,37.55,29706.0
2023-04-17 10:30:00,37.55,37.7,37.54,37.67,21004.0,37.55,37.7,37.54,37.67,21004.0
2023-04-17 11:00:00,37.69,37.81,37.67,37.77,29486.0,37.69,37.81,37.67,37.77,29486.0
2023-04-17 11:30:00,37.77,37.87,37.62,37.68,28618.0,37.77,37.87,37.62,37.68,28618.0
2023-04-17 12:00:00,37.72,37.74,37.55,37.57,34533.0,37.72,37.74,37.55,37.57,34533.0
2023-04-17 12:30:00,37.57,37.57,37.36,37.4,13015.0,37.57,37.57,37.36,37.4,13015.0
2023-04-17 13:00:00,37.41,37.47,37.35,37.44,26683.0,37.41,37.47,37.35,37.44,26683.0
2023-04-17 13:30:00,37.43,37.48,37.36,37.41,22152.0,37.43,37.48,37.36,37.41,22152.0
2023-04-17 14:00:00,37.41,37.63,37.41,37.63,26313.0,37.41,37.63,37.41,37.63,26313.0
2023-04-17 14:30:00,37.64,37.92,37.63,37.84,35678.0,37.64,37.92,37.63,37.84,35678.0
2023-04-17 15:00:00,37.83,37.93,37.8,37.87,45515.0,37.83,37.93,37.8,37.87,45515.0
2023-04-17 15:30:00,37.86,37.9,37.75,37.79,131015.0,37.86,37.9,37.75,37.79,131015.0
2023-04-18 09:30:00,37.71,37.71,36.71,36.86,30956.0,37.71,37.71,36.71,36.86,30956.0
2023-04-18 10:00:00,36.89,36.92,36.25,36.32,34140.0,36.89,36.92,36.25,36.32,34140.0
2023-04-18 10:30:00,36.28,36.52,36.23,36.44,44401.0,36.28,36.52,36.23,36.44,44401.0
2023-04-18 11:00:00,36.44,36.54,36.37,36.49,43276.0,36.44,36.54,36.37,36.49,43276.0
2023-04-18 11:30:00,36.47,36.51,36.28,36.39,24398.0,36.47,36.51,36.28,36.39,24398.0
2023-04-18 12:00:00,36.37,36.41,36.15,36.27,41433.0,36.37,36.41,36.15,36.27,41433.0
2023-04-18 12:30:00,36.24,36.3,36.16,36.23,31752.0,36.24,36.3,36.16,36.23,31752.0
2023-04-18 13:00:00,36.2,36.23,36.09,36.2,17465.0,36.2,36.23,36.09,36.2,17465.0
2023-04-18 13:30:00,36.2,36.55,36.19,36.55,95228.0,36.2,36.55,36.19,36.55,95228.0
2023-04-18 14:00:00,36.54,36.65,36.53,36.64,13578.0,36.54,36.65,36.53,36.64,13578.0
2023-04-18 14:30:00,36.64,36.66,36.52,36.61,14185.0,36.64,36.66,36.52,36.61,14185.0
2023-04-18 15:00:00,36.62,36.62,36.5,36.6,19271.0,36.62,36.62,36.5,36.6,19271.0
2023-04-18 15:30:00,36.59,36.61,36.36,36.38,117518.0,36.59,36.61,36.36,36.38,117518.0
2023-04-19 09:30:00,36.22,36.7,36.22,36.59,37122.0,36.22,36.7,36.22,36.59,37122.0
2023-04-19 10:00:00,36.63,36.66,36.34,36.64,19165.0,36.63,36.66,36.34,36.64,19165.0
2023-04-19 10:30:00,36.62,36.68,36.55,36.59,18988.0,36.62,36.68,36.55,36.59,18988.0
2023-04-19 11:00:00,36.59,36.6,36.48,36.55,14388.0,36.59,36.6,36.48,36.55,14388.0
2023-04-19 11:30:00,36.55,36.57,36.44,36.54,17450.0,36.55,36.57,36.44,36.54,17450.0
2023-04-19 12:00:00,36.57,36.79,36.53,36.67,14775.0,36.57,36.79,36.53,36.67,14775.0
2023-04-19 12:30:00,36.67,36.68,36.59,36.66,9537.0,36.67,36.68,36.59,36.66,9537.0
2023-04-19 13:00:00,36.66,36.72,36.63,36.7,12165.0,36.66,36.72,36.63,36.7,12165.0
2023-04-19 13:30:00,36.71,36.81,36.7,36.73,13218.0,36.71,36.81,36.7,36.73,13218.0
2023-04-19 14:00:00,36.73,36.85,36.72,36.84,16788.0,36.73,36.85,36.72,36.84,16788.0
2023-04-19 14:30:00,36.84,36.85,36.7,36.81,23161.0,36.84,36.85,36.7,36.81,23161.0
2023-04-19 15:00:00,36.81,36.88,36.71,36.88,20969.0,36.81,36.88,36.71,36.88,20969.0
2023-04-19 15:30:00,36.88,36.9,36.68,36.75,110665.0,36.88,36.9,36.68,36.75,110665.0
2023-04-20 09:30:00,36.51,36.84,36.22,36.35,86791.0,36.51,36.84,36.22,36.35,86791.0
2023-04-20 10:00:00,36.39,36.86,36.39,36.72,20867.0,36.39,36.86,36.39,36.72,20867.0
2023-04-20 10:30:00,36.71,36.79,36.55,36.63,11135.0,36.71,36.79,36.55,36.63,11135.0
2023-04-20 11:00:00,36.64,36.64,36.36,36.36,7810.0,36.64,36.64,36.36,36.36,7810.0
2023-04-20 11:30:00,36.38,36.42,36.26,36.34,15207.0,36.38,36.42,36.26,36.34,15207.0
2023-04-20 12:00:00,36.31,36.34,36.18,36.23,19669.0,36.31,36.34,36.18,36.23,19669.0
2023-04-20 12:30:00,36.24,36.39,36.21,36.36,15690.0,36.24,36.39,36.21,36.36,15690.0
2023-04-20 13:00:00,36.36,36.46,36.3,36.44,13273.0,36.36,36.46,36.3,36.44,13273.0
2023-04-20 13:30:00,36.45,36.54,36.43,36.49,9315.0,36.45,36.54,36.43,36.49,9315.0
2023-04-20 14:00:00,36.5,36.52,36.29,36.3,7206.0,36.5,36.52,36.29,36.3,7206.0
2023-04-20 14:30:00,36.28,36.3,36.19,36.21,13064.0,36.28,36.3,36.19,36.21,13064.0
2023-04-20 15:00:00,36.22,36.43,36.22,36.28,38115.0,36.22,36.43,36.22,36.28,38115.0
2023-04-20 15:30:00,36.26,36.28,36.06,36.13,166014.0,36.26,36.28,36.06,36.13,166014.0
2023-04-21 09:30:00,36.29,36.38,35.92,36.28,36557.0,36.29,36.38,35.92,36.28,36557.0
2023-04-21 10:00:00,36.33,36.5,36.21,36.5,23996.0,36.33,36.5,36.21,36.5,23996.0
2023-04-21 10:30:00,36.5,36.57,36.45,36.53,26037.0,36.5,36.57,36.45,36.53,26037.0
2023-04-21 11:00:00,36.54,36.7,36.54,36.69,11914.0,36.54,36.7,36.54,36.69,11914.0
2023-04-21 11:30:00,36.7,36.82,36.7,36.8,11031.0,36.7,36.82,36.7,36.8,11031.0
2023-04-21 12:00:00,36.78,36.94,36.76,36.89,11926.0,36.78,36.94,36.76,36.89,11926.0
2023-04-21 12:30:00,36.89,37.1,36.87,37.09,17470.0,36.89,37.1,36.87,37.09,17470.0
2023-04-21 13:00:00,37.1,37.1,36.98,37.03,13323.0,37.1,37.1,36.98,37.03,13323.0
2023-04-21 13:30:00,37.0,37.12,37.0,37.03,18117.0,37.0,37.12,37.0,37.03,18117.0
2023-04-21 14:00:00,37.07,37.11,37.01,37.05,17330.0,37.07,37.11,37.01,37.05,17330.0
2023-04-21 14:30:00,37.05,37.13,37.0,37.11,12979.0,37.05,37.13,37.0,37.11,12979.0
2023-04-21 15:00:00,37.1,37.1,36.95,36.98,29376.0,37.1,37.1,36.95,36.98,29376.0
2023-04-21 15:30:00,36.99,37.1,36.9,36.93,103445.0,36.99,37.1,36.9,36.93,103445.0
2023-04-24 09:30:00,37.1,37.1,36.28,36.39,49255.0,37.1,37.1,36.28,36.39,49255.0
2023-04-24 10:00:00,36.39,36.39,35.85,35.86,70532.0,36.39,36.39,35.85,35.86,70532.0
2023-04-24 10:30:00,35.88,35.97,35.75,35.86,51542.0,35.88,35.97,35.75,35.86,51542.0
2023-04-24 11:00:00,35.87,35.88,35.52,35.54,45364.0,35.87,35.88,35.52,35.54,45364.0
2023-04-24 11:30:00,35.54,35.58,35.36,35.46,34274.0,35.54,35.58,35.36,35.46,34274.0
2023-04-24 12:00:00,35.44,35.51,35.36,35.49,24144.0,35.44,35.51,35.36,35.49,24144.0
2023-04-24 12:30:00,35.49,35.63,35.43,35.55,24502.0,35.49,35.63,35.43,35.55,24502.0
2023-04-24 13:00:00,35.56,35.64,35.42,35.64,20406.0,35.56,35.64,35.42,35.64,20406.0
2023-04-24 13:30:00,35.63,36.05,35.63,36.0,45608.0,35.63,36.05,35.63,36.0,45608.0
2023-04-24 14:00:00,35.99,36.13,35.94,36.11,22991.0,35.99,36.13,35.94,36.11,22991.0
2023-04-24 14:30:00,36.11,36.11,35.97,36.02,17965.0,36.11,36.11,35.97,36.02,17965.0
2023-04-24 15:00:00,36.02,36.09,35.89,35.91,24382.0,36.02,36.09,35.89,35.91,24382.0
2023-04-24 15:30:00,35.91,35.91,35.71,35.72,121589.0,35.91,35.91,35.71,35.72,121589.0
2023-04-25 09:30:00,35.82,35.82,35.38,35.54,29650.0,35.82,35.82,35.38,35.54,29650.0
2023-04-25 10:00:00,35.52,35.81,35.52,35.55,26908.0,35.52,35.81,35.52,35.55,26908.0
2023-04-25 10:30:00,35.58,35.63,35.5,35.63,16409.0,35.58,35.63,35.5,35.63,16409.0
2023-04-25 11:00:00,35.62,35.7,35.58,35.59,15737.0,35.62,35.7,35.58,35.59,15737.0
2023-04-25 11:30:00,35.59,35.61,35.34,35.35,13625.0,35.59,35.61,35.34,35.35,13625.0
2023-04-25 12:00:00,35.37,35.45,35.31,35.32,21124.0,35.37,35.45,35.31,35.32,21124.0
2023-04-25 12:30:00,35.32,35.73,35.31,35.68,113063.0,35.32,35.73,35.31,35.68,113063.0
2023-04-25 13:00:00,35.68,35.9,35.64,35.74,63715.0,35.68,35.9,35.64,35.74,63715.0
2023-04-25 13:30:00,35.75,35.87,35.71,35.75,19697.0,35.75,35.87,35.71,35.75,19697.0
2023-04-25 14:00:00,35.74,35.86,35.73,35.79,19339.0,35.74,35.86,35.73,35.79,19339.0
2023-04-25 14:30:00,35.77,35.92,35.76,35.9,18291.0,35.77,35.92,35.76,35.9,18291.0
2023-04-25 15:00:00,35.89,35.95,35.84,35.91,22010.0,35.89,35.95,35.84,35.91,22010.0
2023-04-25 15:30:00,35.92,35.95,35.7,35.89,116587.0,35.92,35.95,35.7,35.89,116587.0
2023-04-26 09:30:00,36.0,36.1,35.68,35.73,28941.0,36.0,36.1,35.68,35.73,28941.0
2023-04-26 10:00:00,35.7,35.71,35.37,35.63,31154.0,35.7,35.71,35.37,35.63,31154.0
2023-04-26 10:30:00,35.6,35.73,35.53,35.59,27125.0,35.6,35.73,35.53,35.59,27125.0
2023-04-26 11:00:00,35.59,35.88,35.55,35.85,22997.0,35.59,35.88,35.55,35.85,22997.0
2023-04-26 11:30:00,35.85,36.0,35.85,35.94,20757.0,35.85,36.0,35.85,35.94,20757.0
2023-04-26 12:00:00,35.95,36.14,35.95,36.12,16618.0,35.95,36.14,35.95,36.12,16618.0
2023-04-26 12:30:00,36.13,36.17,35.79,35.82,13965.0,36.13,36.17,35.79,35.82,13965.0
2023-04-26 13:00:00,35.84,35.88,35.79,35.83,19591.0,35.84,35.88,35.79,35.83,19591.0
2023-04-26 13:30:00,35.85,35.99,35.85,35.94,13108.0,35.85,35.99,35.85,35.94,13108.0
2023-04-26 14:00:00,35.92,35.95,35.8,35.88,19308.0,35.92,35.95,35.8,35.88,19308.0
2023-04-26 14:30:00,35.88,35.88,35.79,35.87,21596.0,35.88,35.88,35.79,35.87,21596.0
2023-04-26 15:00:00,35.85,35.92,35.8,35.86,20475.0,35.85,35.92,35.8,35.86,20475.0
2023-04-26 15:30:00,35.87,35.88,35.7,35.75,136458.0,35.87,35.88,35.7,35.75,136458.0
2023-04-27 09:30:00,35.72,35.72,35.18,35.36,24912.0,35.72,35.72,35.18,35.36,24912.0
2023-04-27 10:00:00,35.38,35.6,35.28,35.3,24108.0,35.38,35.6,35.28,35.3,24108.0
2023-04-27 10:30:00,35.3,35.41,35.16,35.25,19285.0,35.3,35.41,35.16,35.25,19285.0
2023-04-27 11:00:00,35.23,35.26,34.95,35.05,23254.0,35.23,35.26,34.95,35.05,23254.0
2023-04-27 11:30:00,35.06,35.41,35.06,35.36,46167.0,35.06,35.41,35.06,35.36,46167.0
2023-04-27 12:00:00,35.38,35.46,35.35,35.44,14112.0,35.38,35.46,35.35,35.44,14112.0
2023-04-27 12:30:00,35.45,35.45,35.16,35.2,17559.0,35.45,35.45,35.16,35.2,17559.0
2023-04-27 13:00:00,35.18,35.23,35.08,35.2,19690.0,35.18,35.23,35.08,35.2,19690.0
2023-04-27 13:30:00,35.2,35.35,35.17,35.28,25237.0,35.2,35.35,35.17,35.28,25237.0
2023-04-27 14:00:00,35.3,35.31,35.24,35.3,17431.0,35.3,35.31,35.24,35.3,17431.0
2023-04-27 14:30:00,35.3,35.38,35.25,35.38,22457.0,35.3,35.38,35.25,35.38,22457.0
2023-04-27 15:00:00,35.39,35.42,35.3,35.38,23552.0,35.39,35.42,35.3,35.38,23552.0
2023-04-27 15:30:00,35.38,35.39,35.18,35.25,141494.0,35.38,35.39,35.18,35.25,141494.0
2023-04-28 09:30:00,35.33,35.33,34.94,35.13,49985.0,35.33,35.33,34.94,35.13,49985.0
2023-04-28 10:00:00,35.07,35.37,35.07,35.32,22166.0,35.07,35.37,35.07,35.32,22166.0
2023-04-28 10:30:00,35.33,35.37,35.18,35.25,27917.0,35.33,35.37,35.18,35.25,27917.0
2023-04-28 11:00:00,35.27,35.28,35.19,35.26,22053.0,35.27,35.28,35.19,35.26,22053.0
2023-04-28 11:30:00,35.27,35.4,35.21,35.22,28342.0,35.27,35.4,35.21,35.22,28342.0
2023-04-28 12:00:00,35.23,35.58,35.22,35.48,23903.0,35.23,35.58,35.22,35.48,23903.0
2023-04-28 12:30:00,35.48,35.71,35.42,35.68,22543.0,35.48,35.71,35.42,35.68,22543.0
2023-04-28 13:00:00,35.67,35.69,35.61,35.62,10462.0,35.67,35.69,35.61,35.62,10462.0
2023-04-28 13:30:00,35.63,35.68,35.54,35.58,14062.0,35.63,35.68,35.54,35.58,14062.0
2023-04-28 14:00:00,35.6,35.62,35.47,35.48,11878.0,35.6,35.62,35.47,35.48,11878.0
2023-04-28 14:30:00,35.47,35.54,35.4,35.46,19251.0,35.47,35.54,35.4,35.46,19251.0
2023-04-28 15:00:00,35.46,35.48,35.34,35.36,18381.0,35.46,35.48,35.34,35.36,18381.0
2023-04-28 15:30:00,35.37,35.4,35.24,35.36,88590.0,35.37,35.4,35.24,35.36,88590.0
2023-05-01 09:30:00,35.28,35.58,35.05,35.4,17725.0,35.28,35.58,35.05,35.4,17725.0
2023-05-01 10:00:00,35.39,35.65,35.28,35.58,21097.0,35.39,35.65,35.28,35.58,21097.0
2023-05-01 10:30:00,35.59,35.8,35.59,35.78,12420.0,35.59,35.8,35.59,35.78,12420.0
2023-05-01 11:00:00,35.78,35.78,35.51,35.56,17615.0,35.78,35.78,35.51,35.56,17615.0
2023-05-01 11:30:00,35.56,35.77,35.49,35.76,20541.0,35.56,35.77,35.49,35.76,20541.0
2023-05-01 12:00:00,35.76,35.89,35.75,35.88,17133.0,35.76,35.89,35.75,35.88,17133.0
2023-05-01 12:30:00,35.88,36.03,35.88,35.92,13850.0,35.88,36.03,35.88,35.92,13850.0
2023-05-01 13:00:00,35.93,35.97,35.86,35.87,11516.0,35.93,35.97,35.86,35.87,11516.0
2023-05-01 13:30:00,35.85,35.87,35.73,35.76,10293.0,35.85,35.87,35.73,35.76,10293.0
2023-05-01 14:00:00,35.78,35.78,35.68,35.68,14429.0,35.78,35.78,35.68,35.68,14429.0
2023-05-01 14:30:00,35.68,35.7,35.62,35.67,13332.0,35.68,35.7,35.62,35.67,13332.0
2023-05-01 15:00:00,35.69,35.81,35.67,35.75,21942.0,35.69,35.81,35.67,35.75,21942.0
2023-05-01 15:30:00,35.76,35.81,35.65,35.67,108357.0,35.76,35.81,35.65,35.67,108357.0
2023-05-02 09:30:00,35.54,35.65,35.25,35.42,20566.0,35.54,35.65,35.25,35.42,20566.0
2023-05-02 10:00:00,35.38,35.38,35.23,35.24,24111.0,35.38,35.38,35.23,35.24,24111.0
2023-05-02 10:30:00,35.26,35.41,35.17,35.27,58094.0,35.26,35.41,35.17,35.27,58094.0
2023-05-02 11:00:00,35.25,35.25,34.92,34.98,21142.0,35.25,35.25,34.92,34.98,21142.0
2023-05-02 11:30:00,34.99,35.46,34.99,35.4,83927.0,34.99,35.46,34.99,35.4,83927.0
2023-05-02 12:00:00,35.43,35.6,35.38,35.5,33501.0,35.43,35.6,35.38,35.5,33501.0
2023-05-02 12:30:00,35.52,35.56,35.47,35.52,18966.0,35.52,35.56,35.47,35.52,18966.0
2023-05-02 13:00:00,35.52,35.62,35.48,35.53,18581.0,35.52,35.62,35.48,35.53,18581.0
2023-05-02 13:30:00,35.53,35.68,35.51,35.66,17291.0,35.53,35.68,35.51,35.66,17291.0
2023-05-02 14:00:00,35.65,35.82,35.64,35.64,15701.0,35.65,35.82,35.64,35.64,15701.0
2023-05-02 14:30:00,35.66,35.7,35.56,35.66,26231.0,35.66,35.7,35.56,35.66,26231.0
2023-05-02 15:00:00,35.65,35.65,35.52,35.52,17533.0,35.65,35.65,35.52,35.52,17533.0
2023-05-02 15:30:00,35.52,35.59,35.48,35.49,137997.0,35.52,35.59,35.48,35.49,137997.0
2023-05-03 09:30:00,36.2,36.52,35.67,35.79,45231.0,36.2,36.52,35.67,35.79,45231.0
2023-05-03 10:00:00,35.84,35.85,35.28,35.5,20851.0,35.84,35.85,35.28,35.5,20851.0
2023-05-03 10:30:00,35.53,35.78,35.35,35.4,14978.0,35.53,35.78,35.35,35.4,14978.0
2023-05-03 11:00:00,35.34,35.59,35.34,35.47,20461.0,35.34,35.59,35.34,35.47,20461.0
2023-05-03 11:30:00,35.34,35.79,35.34,35.69,43621.0,35.34,35.79,35.34,35.69,43621.0
2023-05-03 12:00:00,35.68,35.7,35.32,35.48,27609.0,35.68,35.7,35.32,35.48,27609.0
2023-05-03 12:30:00,35.5,35.6,35.35,35.35,17790.0,35.5,35.6,35.35,35.35,17790.0
2023-05-03 13:00:00,35.36,35.47,35.27,35.45,23396.0,35.36,35.47,35.27,35.45,23396.0
2023-05-03 13:30:00,35.46,35.68,35.46,35.68,16658.0,35.46,35.68,35.46,35.68,16658.0
2023-05-03 14:00:00,35.65,35.75,35.55,35.72,22986.0,35.65,35.75,35.55,35.72,22986.0
2023-05-03 14:30:00,35.72,35.75,35.45,35.45,50148.0,35.72,35.75,35.45,35.45,50148.0
2023-05-03 15:00:00,35.46,35.55,34.86,34.87,118800.0,35.46,35.55,34.86,34.87,118800.0
2023-05-03 15:30:00,34.85,34.91,34.48,34.75,275969.0,34.85,34.91,34.48,34.75,275969.0
2023-05-04 09:30:00,34.99,35.03,34.32,34.44,51914.0,34.99,35.03,34.32,34.44,51914.0
2023-05-04 10:00:00,34.43,35.1,34.42,35.03,33995.0,34.43,35.1,34.42,35.03,33995.0
2023-05-04 10:30:00,35.03,35.03,34.78,34.96,16471.0,35.03,35.03,34.78,34.96,16471.0
2023-05-04 11:00:00,34.98,35.33,34.93,35.33,25112.0,34.98,35.33,34.93,35.33,25112.0
2023-05-04 11:30:00,35.33,35.33,35.04,35.09,14157.0,35.33,35.33,35.04,35.09,14157.0
2023-05-04 12:00:00,35.1,35.5,35.1,35.49,16254.0,35.1,35.5,35.1,35.49,16254.0
2023-05-04 12:30:00,35.52,35.52,35.36,35.45,11463.0,35.52,35.52,35.36,35.45,11463.0
2023-05-04 13:00:00,35.48,35.69,35.42,35.63,15439.0,35.48,35.69,35.42,35.63,15439.0
2023-05-04 13:30:00,35.64,35.74,35.57,35.72,13799.0,35.64,35.74,35.57,35.72,13799.0
2023-05-04 14:00:00,35.74,35.83,35.68,35.71,18128.0,35.74,35.83,35.68,35.71,18128.0
2023-05-04 14:30:00,35.69,35.79,35.66,35.76,18463.0,35.69,35.79,35.66,35.76,18463.0
2023-05-04 15:00:00,35.77,36.04,35.76,36.03,30603.0,35.77,36.04,35.76,36.03,30603.0
2023-05-04 15:30:00,36.06,36.18,35.98,36.0,169763.0,36.06,36.18,35.98,36.0,169763.0
2023-05-05 09:30:00,36.18,36.51,36.14,36.48,30853.0,36.18,36.51,36.14,36.48,30853.0
2023-05-05 10:00:00,36.51,36.51,36.29,36.34,38498.0,36.51,36.51,36.29,36.34,38498.0
2023-05-05 10:30:00,36.37,36.49,36.27,36.43,19536.0,36.37,36.49,36.27,36.43,19536.0
2023-05-05 11:00:00,36.44,36.5,36.35,36.37,17358.0,36.44,36.5,36.35,36.37,17358.0
2023-05-05 11:30:00,36.37,36.41,36.21,36.41,12336.0,36.37,36.41,36.21,36.41,12336.0
2023-05-05 12:00:00,36.42,36.59,36.22,36.24,28739.0,36.42,36.59,36.22,36.24,28739.0
2023-05-05 12:30:00,36.24,36.31,36.13,36.29,14211.0,36.24,36.31,36.13,36.29,14211.0
2023-05-05 13:00:00,36.3,36.39,36.23,36.25,15663.0,36.3,36.39,36.23,36.25,15663.0
2023-05-05 13:30:00,36.26,36.32,36.13,36.16,17583.0,36.26,36.32,36.13,36.16,17583.0
2023-05-05 14:00:00,36.16,36.24,35.97,36.02,24226.0,36.16,36.24,35.97,36.02,24226.0
2023-05-05 14:30:00,36.02,36.09,35.88,36.01,35299.0,36.02,36.09,35.88,36.01,35299.0
2023-05-05 15:00:00,36.03,36.28,36.01,36.26,17918.0,36.03,36.28,36.01,36.26,17918.0
2023-05-05 15:30:00,36.25,36.29,36.16,36.21,98573.0,36.25,36.29,36.16,36.21,98573.0
2023-05-08 09:30:00,36.09,36.26,35.7,35.7,23450.0,36.09,36.26,35.7,35.7,23450.0
2023-05-08 10:00:00,35.68,35.78,35.4,35.4,32058.0,35.68,35.78,35.4,35.4,32058.0
2023-05-08 10:30:00,35.43,35.62,35.42,35.52,58386.0,35.43,35.62,35.42,35.52,58386.0
2023-05-08 11:00:00,35.51,35.56,35.45,35.46,27778.0,35.51,35.56,35.45,35.46,27778.0
2023-05-08 11:30:00,35.48,35.48,35.3,35.37,26008.0,35.48,35.48,35.3,35.37,26008.0
2023-05-08 12:00:00,35.37,35.43,35.26,35.4,20141.0,35.37,35.43,35.26,35.4,20141.0
2023-05-08 12:30:00,35.38,35.46,35.26,35.45,17390.0,35.38,35.46,35.26,35.45,17390.0
2023-05-08 13:00:00,35.45,35.45,35.34,35.35,18109.0,35.45,35.45,35.34,35.35,18109.0
2023-05-08 13:30:00,35.36,35.39,35.3,35.33,11860.0,35.36,35.39,35.3,35.33,11860.0
2023-05-08 14:00:00,35.31,35.31,35.14,35.18,13682.0,35.31,35.31,35.14,35.18,13682.0
2023-05-08 14:30:00,35.19,35.26,35.14,35.25,14738.0,35.19,35.26,35.14,35.25,14738.0
2023-05-08 15:00:00,35.26,35.29,35.16,35.17,23508.0,35.26,35.29,35.16,35.17,23508.0
2023-05-08 15:30:00,35.18,35.23,35.12,35.2,117610.0,35.18,35.23,35.12,35.2,117610.0
2023-05-09 09:30:00,34.92,34.97,34.8,34.88,22612.0,34.92,34.97,34.8,34.88,22612.0
2023-05-09 10:00:00,34.85,34.94,34.79,34.86,42015.0,34.85,34.94,34.79,34.86,42015.0
2023-05-09 10:30:00,34.88,35.02,34.85,34.99,36263.0,34.88,35.02,34.85,34.99,36263.0
2023-05-09 11:00:00,35.04,35.12,35.0,35.09,21283.0,35.04,35.12,35.0,35.09,21283.0
2023-05-09 11:30:00,35.09,35.18,35.07,35.15,11049.0,35.09,35.18,35.07,35.15,11049.0
2023-05-09 12:00:00,35.15,35.2,35.05,35.1,12197.0,35.15,35.2,35.05,35.1,12197.0
2023-05-09 12:30:00,35.1,35.23,35.07,35.23,10691.0,35.1,35.23,35.07,35.23,10691.0
2023-05-09 13:00:00,35.22,35.93,35.2,35.93,67754.0,35.22,35.93,35.2,35.93,67754.0
2023-05-09 13:30:00,35.96,36.2,35.76,35.91,29300.0,35.96,36.2,35.76,35.91,29300.0
2023-05-09 14:00:00,35.92,35.99,35.89,35.95,15956.0,35.92,35.99,35.89,35.95,15956.0
2023-05-09 14:30:00,35.95,36.05,35.8,35.8,21933.0,35.95,36.05,35.8,35.8,21933.0
2023-05-09 15:00:00,35.79,35.92,35.74,35.76,30609.0,35.79,35.92,35.74,35.76,30609.0
2023-05-09 15:30:00,35.76,35.84,35.65,35.69,125872.0,35.76,35.84,35.65,35.69,125872.0
2023-05-10 09:30:00,36.06,36.8,35.82,35.85,35378.0,36.06,36.8,35.82,35.85,35378.0
2023-05-10 10:00:00,35.79,35.96,35.63,35.63,21725.0,35.79,35.96,35.63,35.63,21725.0
2023-05-10 10:30:00,35.63,35.64,35.3,35.36,18813.0,35.63,35.64,35.3,35.36,18813.0
2023-05-10 11:00:00,35.4,35.59,35.38,35.5,10813.0,35.4,35.59,35.38,35.5,10813.0
2023-05-10 11:30:00,35.46,35.61,35.42,35.57,10875.0,35.46,35.61,35.42,35.57,10875.0
2023-05-10 12:00:00,35.53,35.78,35.5,35.78,12506.0,35.53,35.78,35.5,35.78,12506.0
2023-05-10 12:30:00,35.79,35.87,35.77,35.82,9371.0,35.79,35.87,35.77,35.82,9371.0
2023-05-10 13:00:00,35.82,35.85,35.69,35.71,16897.0,35.82,35.85,35.69,35.71,16897.0
2023-05-10 13:30:00,35.7,35.82,35.47,35.47,25683.0,35.7,35.82,35.47,35.47,25683.0
2023-05-10 14:00:00,35.49,35.73,35.49,35.6,18114.0,35.49,35.73,35.49,35.6,18114.0
2023-05-10 14:30:00,35.62,35.76,35.61,35.68,24974.0,35.62,35.76,35.61,35.68,24974.0
2023-05-10 15:00:00,35.67,35.87,35.67,35.8,21557.0,35.67,35.87,35.67,35.8,21557.0
2023-05-10 15:30:00,35.79,35.86,35.62,35.83,119265.0,35.79,35.86,35.62,35.83,119265.0
2023-05-11 09:30:00,35.89,35.9,35.4,35.67,80942.0,35.89,35.9,35.4,35.67,80942.0
2023-05-11 10:00:00,35.71,35.76,35.25,35.29,10597.0,35.71,35.76,35.25,35.29,10597.0
2023-05-11 10:30:00,35.31,35.34,35.06,35.13,31997.0,35.31,35.34,35.06,35.13,31997.0
2023-05-11 11:00:00,35.11,35.15,35.05,35.09,15107.0,35.11,35.15,35.05,35.09,15107.0
2023-05-11 11:30:00,35.09,35.2,35.08,35.17,17750.0,35.09,35.2,35.08,35.17,17750.0
2023-05-11 12:00:00,35.18,35.21,35.12,35.16,15085.0,35.18,35.21,35.12,35.16,15085.0
2023-05-11 12:30:00,35.15,35.25,35.14,35.25,10950.0,35.15,35.25,35.14,35.25,10950.0
2023-05-11 13:00:00,35.24,35.49,35.23,35.46,21834.0,35.24,35.49,35.23,35.46,21834.0
2023-05-11 13:30:00,35.47,35.56,35.34,35.56,21524.0,35.47,35.56,35.34,35.56,21524.0
2023-05-11 14:00:00,35.56,35.63,35.54,35.62,15526.0,35.56,35.63,35.54,35.62,15526.0
2023-05-11 14:30:00,35.63,35.72,35.62,35.65,12446.0,35.63,35.72,35.62,35.65,12446.0
2023-05-11 15:00:00,35.66,35.67,35.41,35.5,18389.0,35.66,35.67,35.41,35.5,18389.0
2023-05-11 15:30:00,35.49,35.64,35.45,35.59,91392.0,35.49,35.64,35.45,35.59,91392.0
2023-05-12 09:30:00,35.71,35.76,35.47,35.64,19396.0,35.71,35.76,35.47,35.64,19396.0
2023-05-12 10:00:00,35.64,35.69,35.5,35.55,20613.0,35.64,35.69,35.5,35.55,20613.0
2023-05-12 10:30:00,35.55,35.58,35.36,35.43,16316.0,35.55,35.58,35.36,35.43,16316.0
2023-05-12 11:00:00,35.42,35.57,35.41,35.5,26319.0,35.42,35.57,35.41,35.5,26319.0
2023-05-12 11:30:00,35.49,35.55,35.47,35.52,24974.0,35.49,35.55,35.47,35.52,24974.0
2023-05-12 12:00:00,35.52,35.55,35.49,35.53,11246.0,35.52,35.55,35.49,35.53,11246.0
2023-05-12 12:30:00,35.53,35.57,35.49,35.52,19947.0,35.53,35.57,35.49,35.52,19947.0
2023-05-12 13:00:00,35.53,35.57,35.52,35.56,9552.0,35.53,35.57,35.52,35.56,9552.0
2023-05-12 13:30:00,35.6,35.6,35.5,35.53,18035.0,35.6,35.6,35.5,35.53,18035.0
2023-05-12 14:00:00,35.53,35.59,35.5,35.56,14608.0,35.53,35.59,35.5,35.56,14608.0
2023-05-12 14:30:00,35.56,35.59,35.52,35.59,10467.0,35.56,35.59,35.52,35.59,10467.0
2023-05-12 15:00:00,35.59,35.62,35.53,35.59,15314.0,35.59,35.62,35.53,35.59,15314.0
2023-05-12 15:30:00,35.59,35.6,35.44,35.53,120211.0,35.59,35.6,35.44,35.53,120211.0
2023-05-15 09:30:00,35.5,36.4,35.5,36.27,34060.0,35.5,36.4,35.5,36.27,34060.0
2023-05-15 10:00:00,36.29,36.34,36.16,36.29,10706.0,36.29,36.34,36.16,36.29,10706.0
2023-05-15 10:30:00,36.27,36.32,36.12,36.15,13767.0,36.27,36.32,36.12,36.15,13767.0
2023-05-15 11:00:00,36.17,36.27,36.04,36.24,21119.0,36.17,36.27,36.04,36.24,21119.0
2023-05-15 11:30:00,36.25,36.34,36.19,36.29,26716.0,36.25,36.34,36.19,36.29,26716.0
2023-05-15 12:00:00,36.29,36.41,36.25,36.34,23601.0,36.29,36.41,36.25,36.34,23601.0
2023-05-15 12:30:00,36.35,36.35,36.03,36.03,21811.0,36.35,36.35,36.03,36.03,21811.0
2023-05-15 13:00:00,36.06,36.23,36.06,36.21,13243.0,36.06,36.23,36.06,36.21,13243.0
2023-05-15 13:30:00,36.22,36.22,36.09,36.19,14050.0,36.22,36.22,36.09,36.19,14050.0
2023-05-15 14:00:00,36.19,36.24,36.15,36.15,11931.0,36.19,36.24,36.15,36.15,11931.0
2023-05-15 14:30:00,36.14,36.19,36.07,36.19,13329.0,36.14,36.19,36.07,36.19,13329.0
2023-05-15 15:00:00,36.19,36.26,36.15,36.2,26432.0,36.19,36.26,36.15,36.2,26432.0
2023-05-15 15:30:00,36.2,36.3,36.16,36.28,150513.0,36.2,36.3,36.16,36.28,150513.0
2023-05-16 09:30:00,35.84,36.06,35.12,35.23,88712.0,35.84,36.06,35.12,35.23,88712.0
2023-05-16 10:00:00,35.07,35.31,34.98,35.25,32156.0,35.07,35.31,34.98,35.25,32156.0
2023-05-16 10:30:00,35.27,35.48,35.25,35.41,33625.0,35.27,35.48,35.25,35.41,33625.0
2023-05-16 11:00:00,35.39,35.55,35.3,35.52,24535.0,35.39,35.55,35.3,35.52,24535.0
2023-05-16 11:30:00,35.52,35.61,35.41,35.44,14899.0,35.52,35.61,35.41,35.44,14899.0
2023-05-16 12:00:00,35.43,35.69,35.4,35.49,53768.0,35.43,35.69,35.4,35.49,53768.0
2023-05-16 12:30:00,35.48,35.72,35.48,35.7,27063.0,35.48,35.72,35.48,35.7,27063.0
2023-05-16 13:00:00,35.71,35.77,35.5,35.62,15786.0,35.71,35.77,35.5,35.62,15786.0
2023-05-16 13:30:00,35.61,35.76,35.61,35.7,19048.0,35.61,35.76,35.61,35.7,19048.0
2023-05-16 14:00:00,35.7,35.77,35.64,35.68,98954.0,35.7,35.77,35.64,35.68,98954.0
2023-05-16 14:30:00,35.68,35.72,35.51,35.63,31372.0,35.68,35.72,35.51,35.63,31372.0
2023-05-16 15:00:00,35.59,35.72,35.59,35.69,37663.0,35.59,35.72,35.59,35.69,37663.0
2023-05-16 15:30:00,35.72,35.99,35.63,35.98,131517.0,35.72,35.99,35.63,35.98,131517.0
2023-05-17 09:30:00,36.06,36.06,35.46,35.55,27648.0,36.06,36.06,35.46,35.55,27648.0
2023-05-17 10:00:00,35.54,35.84,35.44,35.84,21017.0,35.54,35.84,35.44,35.84,21017.0
2023-05-17 10:30:00,35.83,35.91,35.82,35.83,14038.0,35.83,35.91,35.82,35.83,14038.0
2023-05-17 11:00:00,35.84,35.91,35.64,35.65,20379.0,35.84,35.91,35.64,35.65,20379.0
2023-05-17 11:30:00,35.63,35.67,35.48,35.65,21005.0,35.63,35.67,35.48,35.65,21005.0
2023-05-17 12:00:00,35.63,35.69,35.56,35.68,27795.0,35.63,35.69,35.56,35.68,27795.0
2023-05-17 12:30:00,35.68,35.82,35.65,35.8,26315.0,35.68,35.82,35.65,35.8,26315.0
2023-05-17 13:00:00,35.8,35.9,35.78,35.87,27826.0,35.8,35.9,35.78,35.87,27826.0
2023-05-17 13:30:00,35.87,36.13,35.82,36.05,31868.0,35.87,36.13,35.82,36.05,31868.0
2023-05-17 14:00:00,36.07,36.15,36.02,36.1,20389.0,36.07,36.15,36.02,36.1,20389.0
2023-05-17 14:30:00,36.11,36.14,35.99,36.04,27075.0,36.11,36.14,35.99,36.04,27075.0
2023-05-17 15:00:00,36.05,36.22,35.97,35.99,40334.0,36.05,36.22,35.97,35.99,40334.0
2023-05-17 15:30:00,36.01,36.31,35.97,36.3,161476.0,36.01,36.31,35.97,36.3,161476.0
2023-05-18 09:30:00,36.26,36.38,35.94,36.1,23986.0,36.26,36.38,35.94,36.1,23986.0
2023-05-18 10:00:00,36.07,36.15,35.93,36.0,16590.0,36.07,36.15,35.93,36.0,16590.0
2023-05-18 10:30:00,36.02,36.14,35.94,35.98,14086.0,36.02,36.14,35.94,35.98,14086.0
2023-05-18 11:00:00,35.95,36.4,35.92,36.21,36165.0,35.95,36.4,35.92,36.21,36165.0
2023-05-18 11:30:00,36.22,36.36,36.1,36.36,27531.0,36.22,36.36,36.1,36.36,27531.0
2023-05-18 12:00:00,36.36,36.58,36.32,36.37,85955.0,36.36,36.58,36.32,36.37,85955.0
2023-05-18 12:30:00,36.38,36.5,36.33,36.43,51605.0,36.38,36.5,36.33,36.43,51605.0
2023-05-18 13:00:00,36.43,36.73,36.43,36.68,49964.0,36.43,36.73,36.43,36.68,49964.0
2023-05-18 13:30:00,36.66,36.67,36.43,36.45,94895.0,36.66,36.67,36.43,36.45,94895.0
2023-05-18 14:00:00,36.45,36.51,36.05,36.23,55407.0,36.45,36.51,36.05,36.23,55407.0
2023-05-18 14:30:00,36.24,36.48,36.21,36.47,59607.0,36.24,36.48,36.21,36.47,59607.0
2023-05-18 15:00:00,36.48,36.62,36.44,36.56,74110.0,36.48,36.62,36.44,36.56,74110.0
2023-05-18 15:30:00,36.57,36.68,36.57,36.67,190528.0,36.57,36.68,36.57,36.67,190528.0
2023-05-19 09:30:00,36.83,37.97,36.37,37.93,84124.0,36.83,37.97,36.37,37.93,84124.0
2023-05-19 10:00:00,37.93,38.07,37.77,38.05,72728.0,37.93,38.07,37.77,38.05,72728.0
2023-05-19 10:30:00,38.05,38.24,37.98,38.05,55376.0,38.05,38.24,37.98,38.05,55376.0
2023-05-19 11:00:00,38.05,38.55,38.02,38.46,56588.0,38.05,38.55,38.02,38.46,56588.0
2023-05-19 11:30:00,38.47,38.66,38.28,38.66,67071.0,38.47,38.66,38.28,38.66,67071.0
2023-05-19 12:00:00,38.65,38.9,38.59,38.63,101764.0,38.65,38.9,38.59,38.63,101764.0
2023-05-19 12:30:00,38.62,38.62,37.93,38.12,44097.0,38.62,38.62,37.93,38.12,44097.0
2023-05-19 13:00:00,38.1,38.54,38.1,38.54,29660.0,38.1,38.54,38.1,38.54,29660.0
2023-05-19 13:30:00,38.54,38.56,38.4,38.45,20911.0,38.54,38.56,38.4,38.45,20911.0
2023-05-19 14:00:00,38.45,38.54,38.44,38.52,23555.0,38.45,38.54,38.44,38.52,23555.0
2023-05-19 14:30:00,38.52,38.99,38.51,38.97,52274.0,38.52,38.99,38.51,38.97,52274.0
2023-05-19 15:00:00,38.98,39.13,38.86,39.05,157099.0,38.98,39.13,38.86,39.05,157099.0
2023-05-19 15:30:00,39.06,39.35,38.99,39.21,299416.0,39.06,39.35,38.99,39.21,299416.0
2023-05-22 09:30:00,39.17,39.9,39.1,39.9,169185.0,39.17,39.9,39.1,39.9,169185.0
2023-05-22 10:00:00,39.89,40.09,39.85,40.01,88745.0,39.89,40.09,39.85,40.01,88745.0
2023-05-22 10:30:00,40.01,40.2,39.96,40.2,79399.0,40.01,40.2,39.96,40.2,79399.0
2023-05-22 11:00:00,40.23,40.52,40.14,40.23,54477.0,40.23,40.52,40.14,40.23,54477.0
2023-05-22 11:30:00,40.23,40.24,40.01,40.22,39504.0,40.23,40.24,40.01,40.22,39504.0
2023-05-22 12:00:00,40.2,40.34,40.2,40.22,34630.0,40.2,40.34,40.2,40.22,34630.0
2023-05-22 12:30:00,40.22,40.31,40.19,40.28,33470.0,40.22,40.31,40.19,40.28,33470.0
2023-05-22 13:00:00,40.3,40.44,40.27,40.33,68471.0,40.3,40.44,40.27,40.33,68471.0
2023-05-22 13:30:00,40.33,40.36,40.15,40.16,21801.0,40.33,40.36,40.15,40.16,21801.0
2023-05-22 14:00:00,40.16,40.4,40.14,40.32,31884.0,40.16,40.4,40.14,40.32,31884.0
2023-05-22 14:30:00,40.34,40.45,40.29,40.45,21283.0,40.34,40.45,40.29,40.45,21283.0
2023-05-22 15:00:00,40.45,40.54,40.4,40.52,48306.0,40.45,40.54,40.4,40.52,48306.0
2023-05-22 15:30:00,40.52,40.83,40.47,40.74,298920.0,40.52,40.83,40.47,40.74,298920.0
2023-05-23 09:30:00,40.93,42.08,40.93,42.04,76516.0,40.93,42.08,40.93,42.04,76516.0
2023-05-23 10:00:00,42.04,43.21,42.03,43.21,159349.0,42.04,43.21,42.03,43.21,159349.0
2023-05-23 10:30:00,43.18,43.55,42.62,42.73,115090.0,43.18,43.55,42.62,42.73,115090.0
2023-05-23 11:00:00,42.72,42.74,42.48,42.74,50238.0,42.72,42.74,42.48,42.74,50238.0
2023-05-23 11:30:00,42.74,42.85,42.55,42.82,67536.0,42.74,42.85,42.55,42.82,67536.0
2023-05-23 12:00:00,42.83,42.83,42.13,42.18,74163.0,42.83,42.83,42.13,42.18,74163.0
2023-05-23 12:30:00,42.18,42.25,42.01,42.22,51424.0,42.18,42.25,42.01,42.22,51424.0
2023-05-23 13:00:00,42.23,42.28,42.15,42.27,58340.0,42.23,42.28,42.15,42.27,58340.0
2023-05-23 13:30:00,42.27,42.45,42.2,42.44,56000.0,42.27,42.45,42.2,42.44,56000.0
2023-05-23 14:00:00,42.44,42.64,42.22,42.3,88566.0,42.44,42.64,42.22,42.3,88566.0
2023-05-23 14:30:00,42.3,42.58,42.27,42.58,70670.0,42.3,42.58,42.27,42.58,70670.0
2023-05-23 15:00:00,42.58,42.63,42.47,42.63,101620.0,42.58,42.63,42.47,42.63,101620.0
2023-05-23 15:30:00,42.63,42.64,42.21,42.27,281686.0,42.63,42.64,42.21,42.27,281686.0
2023-05-24 09:30:00,42.14,42.54,41.7,41.77,164079.0,42.14,42.54,41.7,41.77,164079.0
2023-05-24 10:00:00,41.72,41.96,41.64,41.66,53034.0,41.72,41.96,41.64,41.66,53034.0
2023-05-24 10:30:00,41.64,41.89,41.37,41.37,53782.0,41.64,41.89,41.37,41.37,53782.0
2023-05-24 11:00:00,41.39,41.71,41.2,41.59,103639.0,41.39,41.71,41.2,41.59,103639.0
2023-05-24 11:30:00,41.58,41.6,41.37,41.44,45620.0,41.58,41.6,41.37,41.44,45620.0
2023-05-24 12:00:00,41.44,41.53,41.32,41.45,40859.0,41.44,41.53,41.32,41.45,40859.0
2023-05-24 12:30:00,41.43,41.74,41.43,41.66,25760.0,41.43,41.74,41.43,41.66,25760.0
2023-05-24 13:00:00,41.65,41.65,41.39,41.55,33682.0,41.65,41.65,41.39,41.55,33682.0
2023-05-24 13:30:00,41.59,41.69,41.49,41.53,29150.0,41.59,41.69,41.49,41.53,29150.0
2023-05-24 14:00:00,41.54,41.64,41.47,41.5,34690.0,41.54,41.64,41.47,41.5,34690.0
2023-05-24 14:30:00,41.5,41.65,41.48,41.52,39719.0,41.5,41.65,41.48,41.52,39719.0
2023-05-24 15:00:00,41.49,41.49,41.25,41.42,98268.0,41.49,41.49,41.25,41.42,98268.0
2023-05-24 15:30:00,41.42,41.49,41.26,41.29,170614.0,41.42,41.49,41.26,41.29,170614.0
2023-05-25 09:30:00,41.0,41.53,40.7,41.5,68317.0,41.0,41.53,40.7,41.5,68317.0
2023-05-25 10:00:00,41.57,41.62,40.9,41.02,55705.0,41.57,41.62,40.9,41.02,55705.0
2023-05-25 10:30:00,40.99,41.08,40.42,40.42,72660.0,40.99,41.08,40.42,40.42,72660.0
2023-05-25 11:00:00,40.45,40.6,40.18,40.27,113598.0,40.45,40.6,40.18,40.27,113598.0
2023-05-25 11:30:00,40.28,40.32,40.01,40.24,46226.0,40.28,40.32,40.01,40.24,46226.0
2023-05-25 12:00:00,40.24,40.35,39.78,39.8,38479.0,40.24,40.35,39.78,39.8,38479.0
2023-05-25 12:30:00,39.83,39.83,39.14,39.17,92832.0,39.83,39.83,39.14,39.17,92832.0
2023-05-25 13:00:00,39.2,39.64,39.2,39.59,29799.0,39.2,39.64,39.2,39.59,29799.0
2023-05-25 13:30:00,39.6,39.69,39.43,39.45,60137.0,39.6,39.69,39.43,39.45,60137.0
2023-05-25 14:00:00,39.48,39.57,39.11,39.12,40589.0,39.48,39.57,39.11,39.12,40589.0
2023-05-25 14:30:00,39.12,39.18,39.0,39.13,38438.0,39.12,39.18,39.0,39.13,38438.0
2023-05-25 15:00:00,39.13,39.34,38.98,39.29,57680.0,39.13,39.34,38.98,39.29,57680.0
2023-05-25 15:30:00,39.29,39.6,39.05,39.17,305792.0,39.29,39.6,39.05,39.17,305792.0
2023-05-26 09:30:00,39.2,39.47,38.84,39.09,43645.0,39.2,39.47,38.84,39.09,43645.0
2023-05-26 10:00:00,39.05,39.32,39.02,39.15,28942.0,39.05,39.32,39.02,39.15,28942.0
2023-05-26 10:30:00,39.16,39.35,39.08,39.34,30156.0,39.16,39.35,39.08,39.34,30156.0
2023-05-26 11:00:00,39.34,39.77,39.33,39.77,85869.0,39.34,39.77,39.33,39.77,85869.0
2023-05-26 11:30:00,39.8,39.87,39.39,39.5,27114.0,39.8,39.87,39.39,39.5,27114.0
2023-05-26 12:00:00,39.48,39.98,39.47,39.84,45726.0,39.48,39.98,39.47,39.84,45726.0
2023-05-26 12:30:00,39.84,39.95,39.78,39.81,19402.0,39.84,39.95,39.78,39.81,19402.0
2023-05-26 13:00:00,39.8,39.84,39.71,39.74,14942.0,39.8,39.84,39.71,39.74,14942.0
2023-05-26 13:30:00,39.77,40.0,39.76,39.98,20761.0,39.77,40.0,39.76,39.98,20761.0
2023-05-26 14:00:00,40.0,40.27,39.89,40.23,24615.0,40.0,40.27,39.89,40.23,24615.0
2023-05-26 14:30:00,40.24,40.47,40.23,40.47,37725.0,40.24,40.47,40.23,40.47,37725.0
2023-05-26 15:00:00,40.48,40.82,40.48,40.81,94620.0,40.48,40.82,40.48,40.81,94620.0
2023-05-26 15:30:00,40.81,40.86,40.65,40.74,154021.0,40.81,40.86,40.65,40.74,154021.0
2023-05-30 09:30:00,40.62,41.66,40.6,41.58,63727.0,40.62,41.66,40.6,41.58,63727.0
2023-05-30 10:00:00,41.54,41.6,40.58,40.6,49903.0,41.54,41.6,40.58,40.6,49903.0
2023-05-30 10:30:00,40.6,40.81,40.06,40.47,141334.0,40.6,40.81,40.06,40.47,141334.0
2023-05-30 11:00:00,40.47,40.77,40.23,40.51,60628.0,40.47,40.77,40.23,40.51,60628.0
2023-05-30 11:30:00,40.5,40.73,40.38,40.68,28564.0,40.5,40.73,40.38,40.68,28564.0
2023-05-30 12:00:00,40.7,40.8,40.62,40.68,23501.0,40.7,40.8,40.62,40.68,23501.0
2023-05-30 12:30:00,40.68,40.71,40.61,40.69,14345.0,40.68,40.71,40.61,40.69,14345.0
2023-05-30 13:00:00,40.69,40.72,40.52,40.55,18548.0,40.69,40.72,40.52,40.55,18548.0
2023-05-30 13:30:00,40.54,40.54,40.34,40.48,17907.0,40.54,40.54,40.34,40.48,17907.0
2023-05-30 14:00:00,40.49,40.61,40.49,40.52,16187.0,40.49,40.61,40.49,40.52,16187.0
2023-05-30 14:30:00,40.5,40.55,40.19,40.22,36339.0,40.5,40.55,40.19,40.22,36339.0
2023-05-30 15:00:00,40.25,40.55,40.2,40.5,105984.0,40.25,40.55,40.2,40.5,105984.0
2023-05-30 15:30:00,40.51,40.77,40.51,40.55,197322.0,40.51,40.77,40.51,40.55,197322.0
2023-05-31 09:30:00,40.59,41.24,40.14,40.48,24734.0,40.59,41.24,40.14,40.48,24734.0
2023-05-31 10:00:00,40.5,40.52,40.34,40.44,20012.0,40.5,40.52,40.34,40.44,20012.0
2023-05-31 10:30:00,40.43,40.57,40.37,40.57,20201.0,40.43,40.57,40.37,40.57,20201.0
2023-05-31 11:00:00,40.56,40.7,40.46,40.46,37598.0,40.56,40.7,40.46,40.46,37598.0
2023-05-31 11:30:00,40.45,40.5,40.31,40.47,20334.0,40.45,40.5,40.31,40.47,20334.0
2023-05-31 12:00:00,40.45,40.49,40.34,40.44,15431.0,40.45,40.49,40.34,40.44,15431.0
2023-05-31 12:30:00,40.42,40.47,40.37,40.43,13689.0,40.42,40.47,40.37,40.43,13689.0
2023-05-31 13:00:00,40.43,40.45,40.34,40.39,15683.0,40.43,40.45,40.34,40.39,15683.0
2023-05-31 13:30:00,40.4,40.66,40.4,40.45,38884.0,40.4,40.66,40.4,40.45,38884.0
2023-05-31 14:00:00,40.46,40.7,40.45,40.69,14617.0,40.46,40.7,40.45,40.69,14617.0
2023-05-31 14:30:00,40.69,40.74,40.63,40.74,17789.0,40.69,40.74,40.63,40.74,17789.0
2023-05-31 15:00:00,40.76,41.13,40.75,41.07,22760.0,40.76,41.13,40.75,41.07,22760.0
2023-05-31 15:30:00,41.05,41.25,40.81,40.91,147969.0,41.05,41.25,40.81,40.91,147969.0
2023-06-01 09:30:00,41.32,41.47,40.86,41.47,51490.0,41.32,41.47,40.86,41.47,51490.0
2023-06-01 10:00:00,41.49,42.16,41.46,42.16,31825.0,41.49,42.16,41.46,42.16,31825.0
2023-06-01 10:30:00,42.16,42.38,42.05,42.27,43948.0,42.16,42.38,42.05,42.27,43948.0
2023-06-01 11:00:00,42.28,42.68,42.17,42.52,73816.0,42.28,42.68,42.17,42.52,73816.0
2023-06-01 11:30:00,42.54,42.74,42.44,42.72,70694.0,42.54,42.74,42.44,42.72,70694.0
2023-06-01 12:00:00,42.74,43.0,42.5,42.84,96453.0,42.74,43.0,42.5,42.84,96453.0
2023-06-01 12:30:00,42.86,42.92,42.63,42.9,52848.0,42.86,42.92,42.63,42.9,52848.0
2023-06-01 13:00:00,42.92,43.05,42.83,42.96,33285.0,42.92,43.05,42.83,42.96,33285.0
2023-06-01 13:30:00,42.96,43.05,42.85,43.05,31094.0,42.96,43.05,42.85,43.05,31094.0
2023-06-01 14:00:00,43.04,43.06,42.78,42.85,28728.0,43.04,43.06,42.78,42.85,28728.0
2023-06-01 14:30:00,42.87,43.04,42.8,43.02,55889.0,42.87,43.04,42.8,43.02,55889.0
2023-06-01 15:00:00,43.02,43.04,42.56,42.56,43464.0,43.02,43.04,42.56,42.56,43464.0
2023-06-01 15:30:00,42.55,42.96,42.5,42.96,206725.0,42.55,42.96,42.5,42.96,206725.0
2023-06-02 09:30:00,43.11,43.4,42.63,42.76,47251.0,43.11,43.4,42.63,42.76,47251.0
2023-06-02 10:00:00,42.76,42.84,42.59,42.74,28614.0,42.76,42.84,42.59,42.74,28614.0
2023-06-02 10:30:00,42.71,42.71,42.4,42.47,10274.0,42.71,42.71,42.4,42.47,10274.0
2023-06-02 11:00:00,42.45,42.49,42.1,42.12,21432.0,42.45,42.49,42.1,42.12,21432.0
2023-06-02 11:30:00,42.12,42.12,41.71,41.74,26169.0,42.12,42.12,41.71,41.74,26169.0
2023-06-02 12:00:00,41.74,41.76,41.56,41.65,29114.0,41.74,41.76,41.56,41.65,29114.0
2023-06-02 12:30:00,41.63,41.64,41.25,41.41,30850.0,41.63,41.64,41.25,41.41,30850.0
2023-06-02 13:00:00,41.43,41.46,41.3,41.39,26291.0,41.43,41.46,41.3,41.39,26291.0
2023-06-02 13:30:00,41.44,41.89,41.17,41.78,50645.0,41.44,41.89,41.17,41.78,50645.0
2023-06-02 14:00:00,41.78,41.86,41.73,41.79,21074.0,41.78,41.86,41.73,41.79,21074.0
2023-06-02 14:30:00,41.78,41.81,41.7,41.73,21264.0,41.78,41.81,41.7,41.73,21264.0
2023-06-02 15:00:00,41.74,41.75,41.6,41.72,36236.0,41.74,41.75,41.6,41.72,36236.0
2023-06-02 15:30:00,41.72,41.83,41.63,41.76,130888.0,41.72,41.83,41.63,41.76,130888.0
2023-06-05 09:30:00,41.41,41.8,41.28,41.8,24589.0,41.41,41.8,41.28,41.8,24589.0
2023-06-05 10:00:00,41.89,41.93,41.47,41.51,23089.0,41.89,41.93,41.47,41.51,23089.0
2023-06-05 10:30:00,41.44,41.78,41.39,41.62,17634.0,41.44,41.78,41.39,41.62,17634.0
2023-06-05 11:00:00,41.62,41.79,41.58,41.73,23120.0,41.62,41.79,41.58,41.73,23120.0
2023-06-05 11:30:00,41.73,41.97,41.6,41.86,26703.0,41.73,41.97,41.6,41.86,26703.0
2023-06-05 12:00:00,41.87,41.99,41.79,41.97,19762.0,41.87,41.99,41.79,41.97,19762.0
2023-06-05 12:30:00,41.98,42.06,41.91,41.98,13236.0,41.98,42.06,41.91,41.98,13236.0
2023-06-05 13:00:00,41.99,42.07,41.92,42.06,62671.0,41.99,42.07,41.92,42.06,62671.0
2023-06-05 13:30:00,42.04,42.35,42.04,42.33,27471.0,42.04,42.35,42.04,42.33,27471.0
2023-06-05 14:00:00,42.34,42.34,42.2,42.25,24484.0,42.34,42.34,42.2,42.25,24484.0
2023-06-05 14:30:00,42.25,42.25,42.1,42.19,28155.0,42.25,42.25,42.1,42.19,28155.0
2023-06-05 15:00:00,42.18,42.35,42.14,42.32,42362.0,42.18,42.35,42.14,42.32,42362.0
2023-06-05 15:30:00,42.33,42.39,42.22,42.27,161848.0,42.33,42.39,42.22,42.27,161848.0
2023-06-06 09:30:00,42.43,42.79,42.31,42.54,19140.0,42.43,42.79,42.31,42.54,19140.0
2023-06-06 10:00:00,42.48,42.94,42.48,42.86,24227.0,42.48,42.94,42.48,42.86,24227.0
2023-06-06 10:30:00,42.88,42.98,42.82,42.93,20163.0,42.88,42.98,42.82,42.93,20163.0
2023-06-06 11:00:00,42.98,43.25,42.98,43.22,37665.0,42.98,43.25,42.98,43.22,37665.0
2023-06-06 11:30:00,43.22,43.22,43.11,43.16,21077.0,43.22,43.22,43.11,43.16,21077.0
2023-06-06 12:00:00,43.18,43.21,42.57,42.59,26464.0,43.18,43.21,42.57,42.59,26464.0
2023-06-06 12:30:00,42.58,42.95,42.54,42.88,23761.0,42.58,42.95,42.54,42.88,23761.0
2023-06-06 13:00:00,42.9,43.21,42.88,43.16,18299.0,42.9,43.21,42.88,43.16,18299.0
2023-06-06 13:30:00,43.13,43.24,43.12,43.16,21262.0,43.13,43.24,43.12,43.16,21262.0
2023-06-06 14:00:00,43.14,43.39,43.13,43.32,25320.0,43.14,43.39,43.13,43.32,25320.0
2023-06-06 14:30:00,43.33,43.37,43.05,43.17,26869.0,43.33,43.37,43.05,43.17,26869.0
2023-06-06 15:00:00,43.17,43.19,42.98,43.12,27579.0,43.17,43.19,42.98,43.12,27579.0
2023-06-06 15:30:00,43.16,43.39,43.15,43.35,109846.0,43.16,43.39,43.15,43.35,109846.0
2023-06-07 09:30:00,40.45,41.48,40.22,41.04,368047.0,40.45,41.48,40.22,41.04,368047.0
2023-06-07 10:00:00,41.02,41.17,40.42,40.55,317036.0,41.02,41.17,40.42,40.55,317036.0
2023-06-07 10:30:00,40.55,40.81,40.32,40.47,187097.0,40.55,40.81,40.32,40.47,187097.0
2023-06-07 11:00:00,40.46,40.91,40.38,40.91,157442.0,40.46,40.91,40.38,40.91,157442.0
2023-06-07 11:30:00,40.89,41.2,40.79,41.02,204398.0,40.89,41.2,40.79,41.02,204398.0
2023-06-07 12:00:00,41.02,41.42,40.98,41.31,141377.0,41.02,41.42,40.98,41.31,141377.0
2023-06-07 12:30:00,41.32,41.59,41.29,41.39,118191.0,41.32,41.59,41.29,41.39,118191.0
2023-06-07 13:00:00,41.38,41.39,40.8,40.97,149825.0,41.38,41.39,40.8,40.97,149825.0
2023-06-07 13:30:00,40.95,41.09,40.64,40.69,207262.0,40.95,41.09,40.64,40.69,207262.0
2023-06-07 14:00:00,40.69,40.86,40.59,40.62,180244.0,40.69,40.86,40.59,40.62,180244.0
2023-06-07 14:30:00,40.61,40.93,40.51,40.61,256739.0,40.61,40.93,40.51,40.61,256739.0
2023-06-07 15:00:00,40.62,40.77,40.32,40.33,401267.0,40.62,40.77,40.32,40.33,401267.0
2023-06-07 15:30:00,40.33,40.58,40.24,40.56,1208947.0,40.33,40.58,40.24,40.56,1208947.0
2023-06-08 09:30:00,40.5,41.3,40.3,40.34,460323.0,40.5,41.3,40.3,40.34,460323.0
2023-06-08 10:00:00,40.31,40.77,40.17,40.66,271931.0,40.31,40.77,40.17,40.66,271931.0
2023-06-08 10:30:00,40.62,41.09,40.52,40.99,190373.0,40.62,41.09,40.52,40.99,190373.0
2023-06-08 11:00:00,41.0,41.38,40.89,41.28,266217.0,41.0,41.38,40.89,41.28,266217.0
2023-06-08 11:30:00,41.28,41.41,41.04,41.22,172888.0,41.28,41.41,41.04,41.22,172888.0
2023-06-08 12:00:00,41.2,41.52,41.14,41.3,167873.0,41.2,41.52,41.14,41.3,167873.0
2023-06-08 12:30:00,41.3,41.52,41.24,41.29,354059.0,41.3,41.52,41.24,41.29,354059.0
2023-06-08 13:00:00,41.28,41.29,40.9,41.0,90731.0,41.28,41.29,40.9,41.0,90731.0
2023-06-08 13:30:00,41.01,41.02,40.8,40.92,57518.0,41.01,41.02,40.8,40.92,57518.0
2023-06-08 14:00:00,40.92,41.31,40.92,41.21,117168.0,40.92,41.31,40.92,41.21,117168.0
2023-06-08 14:30:00,41.22,41.57,41.18,41.48,138355.0,41.22,41.57,41.18,41.48,138355.0
2023-06-08 15:00:00,41.47,41.74,41.23,41.7,261249.0,41.47,41.74,41.23,41.7,261249.0
2023-06-08 15:30:00,41.69,41.89,41.47,41.65,588826.0,41.69,41.89,41.47,41.65,588826.0
2023-06-09 09:30:00,41.73,41.82,41.1,41.44,23603.0,41.73,41.82,41.1,41.44,23603.0
2023-06-09 10:00:00,41.47,41.56,41.0,41.18,34384.0,41.47,41.56,41.0,41.18,34384.0
2023-06-09 10:30:00,41.19,41.27,41.1,41.26,27686.0,41.19,41.27,41.1,41.26,27686.0
2023-06-09 11:00:00,41.26,41.36,40.74,40.76,63532.0,41.26,41.36,40.74,40.76,63532.0
2023-06-09 11:30:00,40.75,40.98,40.75,40.84,30607.0,40.75,40.98,40.75,40.84,30607.0
2023-06-09 12:00:00,40.82,41.13,40.77,41.13,53387.0,40.82,41.13,40.77,41.13,53387.0
2023-06-09 12:30:00,41.18,41.25,41.1,41.23,17836.0,41.18,41.25,41.1,41.23,17836.0
2023-06-09 13:00:00,41.23,41.5,41.19,41.49,33336.0,41.23,41.5,41.19,41.49,33336.0
2023-06-09 13:30:00,41.51,41.53,41.28,41.34,36582.0,41.51,41.53,41.28,41.34,36582.0
2023-06-09 14:00:00,41.36,41.36,41.13,41.14,70137.0,41.36,41.36,41.13,41.14,70137.0
2023-06-09 14:30:00,41.15,41.15,40.67,40.68,59632.0,41.15,41.15,40.67,40.68,59632.0
2023-06-09 15:00:00,40.68,40.99,40.49,40.93,151709.0,40.68,40.99,40.49,40.93,151709.0
2023-06-09 15:30:00,40.93,40.93,40.65,40.65,212932.0,40.93,40.93,40.65,40.65,212932.0
2023-06-12 09:30:00,40.73,41.32,40.53,41.32,58792.0,40.73,41.32,40.53,41.32,58792.0
2023-06-12 10:00:00,41.34,41.36,40.91,41.21,38625.0,41.34,41.36,40.91,41.21,38625.0
2023-06-12 10:30:00,41.21,41.37,41.14,41.23,15727.0,41.21,41.37,41.14,41.23,15727.0
2023-06-12 11:00:00,41.23,41.33,40.93,40.93,18418.0,41.23,41.33,40.93,40.93,18418.0
2023-06-12 11:30:00,40.92,40.93,40.48,40.57,31954.0,40.92,40.93,40.48,40.57,31954.0
2023-06-12 12:00:00,40.59,40.93,40.58,40.84,11509.0,40.59,40.93,40.58,40.84,11509.0
2023-06-12 12:30:00,40.86,41.01,40.85,41.01,11386.0,40.86,41.01,40.85,41.01,11386.0
2023-06-12 13:00:00,41.02,41.24,41.01,41.21,26814.0,41.02,41.24,41.01,41.21,26814.0
2023-06-12 13:30:00,41.22,41.31,41.12,41.31,21246.0,41.22,41.31,41.12,41.31,21246.0
2023-06-12 14:00:00,41.32,41.34,41.22,41.3,34210.0,41.32,41.34,41.22,41.3,34210.0
2023-06-12 14:30:00,41.3,41.52,41.3,41.51,32862.0,41.3,41.52,41.3,41.51,32862.0
2023-06-12 15:00:00,41.51,41.67,41.49,41.51,40524.0,41.51,41.67,41.49,41.51,40524.0
2023-06-12 15:30:00,41.51,41.64,41.48,41.62,138683.0,41.51,41.64,41.48,41.62,138683.0
2023-06-13 09:30:00,41.7,41.91,41.47,41.53,59032.0,41.7,41.91,41.47,41.53,59032.0
2023-06-13 10:00:00,41.53,41.74,41.47,41.63,86019.0,41.53,41.74,41.47,41.63,86019.0
2023-06-13 10:30:00,41.63,41.92,41.57,41.86,61712.0,41.63,41.92,41.57,41.86,61712.0
2023-06-13 11:00:00,41.87,42.22,41.81,42.17,89493.0,41.87,42.22,41.81,42.17,89493.0
2023-06-13 11:30:00,42.18,42.21,41.6,41.6,47067.0,42.18,42.21,41.6,41.6,47067.0
2023-06-13 12:00:00,41.56,41.91,41.54,41.88,35177.0,41.56,41.91,41.54,41.88,35177.0
2023-06-13 12:30:00,41.89,41.93,41.82,41.83,18172.0,41.89,41.93,41.82,41.83,18172.0
2023-06-13 13:00:00,41.85,42.03,41.85,41.96,17016.0,41.85,42.03,41.85,41.96,17016.0
2023-06-13 13:30:00,41.98,42.11,41.98,42.07,15449.0,41.98,42.11,41.98,42.07,15449.0
2023-06-13 14:00:00,42.06,42.12,41.85,41.86,15247.0,42.06,42.12,41.85,41.86,15247.0
2023-06-13 14:30:00,41.86,42.08,41.83,42.05,107016.0,41.86,42.08,41.83,42.05,107016.0
2023-06-13 15:00:00,42.06,42.19,42.0,42.16,34633.0,42.06,42.19,42.0,42.16,34633.0
2023-06-13 15:30:00,42.16,42.22,41.85,41.9,117429.0,42.16,42.22,41.85,41.9,117429.0
2023-06-14 09:30:00,41.96,42.02,41.78,41.79,15941.0,41.96,42.02,41.78,41.79,15941.0
2023-06-14 10:00:00,41.82,41.83,41.45,41.46,21334.0,41.82,41.83,41.45,41.46,21334.0
2023-06-14 10:30:00,41.48,41.53,41.22,41.23,19316.0,41.48,41.53,41.22,41.23,19316.0
2023-06-14 11:00:00,41.22,41.3,41.07,41.17,24571.0,41.22,41.3,41.07,41.17,24571.0
2023-06-14 11:30:00,41.17,41.33,41.07,41.3,19722.0,41.17,41.33,41.07,41.3,19722.0
2023-06-14 12:00:00,41.31,41.62,41.3,41.51,67016.0,41.31,41.62,41.3,41.51,67016.0
2023-06-14 12:30:00,41.5,41.5,41.29,41.32,19603.0,41.5,41.5,41.29,41.32,19603.0
2023-06-14 13:00:00,41.33,41.39,41.03,41.07,46906.0,41.33,41.39,41.03,41.07,46906.0
2023-06-14 13:30:00,41.07,41.07,40.66,40.95,60755.0,41.07,41.07,40.66,40.95,60755.0
2023-06-14 14:00:00,40.92,40.92,40.65,40.72,44383.0,40.92,40.92,40.65,40.72,44383.0
2023-06-14 14:30:00,40.71,40.99,40.62,40.9,42803.0,40.71,40.99,40.62,40.9,42803.0
2023-06-14 15:00:00,40.9,40.94,40.71,40.77,56739.0,40.9,40.94,40.71,40.77,56739.0
2023-06-14 15:30:00,40.76,40.87,40.67,40.83,172286.0,40.76,40.87,40.67,40.83,172286.0
2023-06-15 09:30:00,40.81,40.96,40.47,40.77,32613.0,40.81,40.96,40.47,40.77,32613.0
2023-06-15 10:00:00,40.77,40.84,40.6,40.83,15978.0,40.77,40.84,40.6,40.83,15978.0
2023-06-15 10:30:00,40.83,40.92,40.75,40.85,9557.0,40.83,40.92,40.75,40.85,9557.0
2023-06-15 11:00:00,40.84,41.06,40.8,41.02,13658.0,40.84,41.06,40.8,41.02,13658.0
2023-06-15 11:30:00,41.03,41.12,41.02,41.02,11139.0,41.03,41.12,41.02,41.02,11139.0
2023-06-15 12:00:00,41.03,41.05,40.85,40.88,49488.0,41.03,41.05,40.85,40.88,49488.0
2023-06-15 12:30:00,40.89,41.2,40.88,41.2,66463.0,40.89,41.2,40.88,41.2,66463.0
2023-06-15 13:00:00,41.2,41.2,41.04,41.05,15112.0,41.2,41.2,41.04,41.05,15112.0
2023-06-15 13:30:00,41.05,41.21,41.05,41.13,14996.0,41.05,41.21,41.05,41.13,14996.0
2023-06-15 14:00:00,41.12,41.24,41.07,41.2,40393.0,41.12,41.24,41.07,41.2,40393.0
2023-06-15 14:30:00,41.22,41.29,41.2,41.28,19703.0,41.22,41.29,41.2,41.28,19703.0
2023-06-15 15:00:00,41.27,41.45,41.24,41.37,39265.0,41.27,41.45,41.24,41.37,39265.0
2023-06-15 15:30:00,41.37,41.78,41.33,41.69,171273.0,41.37,41.78,41.33,41.69,171273.0
2023-06-16 09:30:00,41.91,41.99,41.29,41.42,65330.0,41.91,41.99,41.29,41.42,65330.0
2023-06-16 10:00:00,41.46,41.81,41.35,41.36,20644.0,41.46,41.81,41.35,41.36,20644.0
2023-06-16 10:30:00,41.35,41.47,41.27,41.32,15012.0,41.35,41.47,41.27,41.32,15012.0
2023-06-16 11:00:00,41.31,41.57,41.28,41.46,16843.0,41.31,41.57,41.28,41.46,16843.0
2023-06-16 11:30:00,41.47,41.53,41.43,41.53,18829.0,41.47,41.53,41.43,41.53,18829.0
2023-06-16 12:00:00,41.53,41.59,41.47,41.55,14522.0,41.53,41.59,41.47,41.55,14522.0
2023-06-16 12:30:00,41.56,41.6,41.42,41.57,11354.0,41.56,41.6,41.42,41.57,11354.0
2023-06-16 13:00:00,41.58,41.6,41.47,41.48,8322.0,41.58,41.6,41.47,41.48,8322.0
2023-06-16 13:30:00,41.48,41.51,41.41,41.44,11734.0,41.48,41.51,41.41,41.44,11734.0
2023-06-16 14:00:00,41.43,41.49,41.43,41.47,12033.0,41.43,41.49,41.43,41.47,12033.0
2023-06-16 14:30:00,41.47,41.5,41.43,41.44,11523.0,41.47,41.5,41.43,41.44,11523.0
2023-06-16 15:00:00,41.41,41.41,41.1,41.13,28397.0,41.41,41.41,41.1,41.13,28397.0
2023-06-16 15:30:00,41.13,41.24,40.96,40.98,212773.0,41.13,41.24,40.96,40.98,212773.0
2023-06-20 09:30:00,40.81,41.54,40.55,41.38,38010.0,40.81,41.54,40.55,41.38,38010.0
2023-06-20 10:00:00,41.27,41.36,41.05,41.05,23074.0,41.27,41.36,41.05,41.05,23074.0
2023-06-20 10:30:00,41.04,41.19,40.95,41.07,18516.0,41.04,41.19,40.95,41.07,18516.0
2023-06-20 11:00:00,41.09,41.49,41.05,41.42,32802.0,41.09,41.49,41.05,41.42,32802.0
2023-06-20 11:30:00,41.42,41.69,41.42,41.66,25123.0,41.42,41.69,41.42,41.66,25123.0
2023-06-20 12:00:00,41.65,41.86,41.52,41.71,125432.0,41.65,41.86,41.52,41.71,125432.0
2023-06-20 12:30:00,41.7,41.7,41.53,41.53,67735.0,41.7,41.7,41.53,41.53,67735.0
2023-06-20 13:00:00,41.47,41.47,41.24,41.4,37926.0,41.47,41.47,41.24,41.4,37926.0
2023-06-20 13:30:00,41.45,41.6,41.17,41.17,42797.0,41.45,41.6,41.17,41.17,42797.0
2023-06-20 14:00:00,41.17,41.49,41.16,41.34,52363.0,41.17,41.49,41.16,41.34,52363.0
2023-06-20 14:30:00,41.35,41.43,41.23,41.43,52347.0,41.35,41.43,41.23,41.43,52347.0
2023-06-20 15:00:00,41.44,41.61,41.33,41.37,49433.0,41.44,41.61,41.33,41.37,49433.0
2023-06-20 15:30:00,41.36,41.39,41.04,41.06,97798.0,41.36,41.39,41.04,41.06,97798.0
2023-06-21 09:30:00,40.99,41.43,40.61,40.72,17108.0,40.99,41.43,40.61,40.72,17108.0
2023-06-21 10:00:00,40.69,40.78,40.49,40.55,29062.0,40.69,40.78,40.49,40.55,29062.0
2023-06-21 10:30:00,40.55,41.01,40.53,41.01,25604.0,40.55,41.01,40.53,41.01,25604.0
2023-06-21 11:00:00,41.02,41.03,40.55,40.66,34597.0,41.02,41.03,40.55,40.66,34597.0
2023-06-21 11:30:00,40.67,40.86,40.62,40.7,36103.0,40.67,40.86,40.62,40.7,36103.0
2023-06-21 12:00:00,40.71,40.91,40.64,40.9,32856.0,40.71,40.91,40.64,40.9,32856.0
2023-06-21 12:30:00,40.92,41.02,40.87,40.94,39378.0,40.92,41.02,40.87,40.94,39378.0
2023-06-21 13:00:00,40.95,41.15,40.89,41.04,19046.0,40.95,41.15,40.89,41.04,19046.0
2023-06-21 13:30:00,41.04,41.24,41.02,41.15,22944.0,41.04,41.24,41.02,41.15,22944.0
2023-06-21 14:00:00,41.15,41.25,41.14,41.25,17948.0,41.15,41.25,41.14,41.25,17948.0
2023-06-21 14:30:00,41.25,41.35,41.15,41.22,25045.0,41.25,41.35,41.15,41.22,25045.0
2023-06-21 15:00:00,41.22,41.27,41.05,41.13,55900.0,41.22,41.27,41.05,41.13,55900.0
2023-06-21 15:30:00,41.11,41.33,40.98,41.27,149323.0,41.11,41.33,40.98,41.27,149323.0
2023-06-22 09:30:00,41.26,42.05,41.21,41.98,33456.0,41.26,42.05,41.21,41.98,33456.0
2023-06-22 10:00:00,42.0,42.19,41.3,41.33,100441.0,42.0,42.19,41.3,41.33,100441.0
2023-06-22 10:30:00,41.33,41.54,40.96,41.11,46119.0,41.33,41.54,40.96,41.11,46119.0
2023-06-22 11:00:00,41.15,41.31,41.01,41.25,34235.0,41.15,41.31,41.01,41.25,34235.0
2023-06-22 11:30:00,41.25,41.5,41.23,41.32,33487.0,41.25,41.5,41.23,41.32,33487.0
2023-06-22 12:00:00,41.33,41.37,41.19,41.33,63247.0,41.33,41.37,41.19,41.33,63247.0
2023-06-22 12:30:00,41.33,41.4,41.18,41.34,22798.0,41.33,41.4,41.18,41.34,22798.0
2023-06-22 13:00:00,41.33,41.43,41.23,41.43,23373.0,41.33,41.43,41.23,41.43,23373.0
2023-06-22 13:30:00,41.43,41.58,41.41,41.52,30366.0,41.43,41.58,41.41,41.52,30366.0
2023-06-22 14:00:00,41.52,41.61,41.29,41.34,42420.0,41.52,41.61,41.29,41.34,42420.0
2023-06-22 14:30:00,41.32,41.37,41.23,41.28,27321.0,41.32,41.37,41.23,41.28,27321.0
2023-06-22 15:00:00,41.3,41.32,41.22,41.24,38935.0,41.3,41.32,41.22,41.24,38935.0
2023-06-22 15:30:00,41.24,41.33,40.94,41.21,193752.0,41.24,41.33,40.94,41.21,193752.0
2023-06-23 09:30:00,40.99,40.99,40.49,40.71,31279.0,40.99,40.99,40.49,40.71,31279.0
2023-06-23 10:00:00,40.72,40.76,40.31,40.36,35420.0,40.72,40.76,40.31,40.36,35420.0
2023-06-23 10:30:00,40.38,40.59,40.26,40.29,57819.0,40.38,40.59,40.26,40.29,57819.0
2023-06-23 11:00:00,40.28,40.36,40.16,40.21,20886.0,40.28,40.36,40.16,40.21,20886.0
2023-06-23 11:30:00,40.22,40.5,40.17,40.47,25108.0,40.22,40.5,40.17,40.47,25108.0
2023-06-23 12:00:00,40.48,40.55,40.35,40.39,22979.0,40.48,40.55,40.35,40.39,22979.0
2023-06-23 12:30:00,40.41,40.44,40.26,40.31,50102.0,40.41,40.44,40.26,40.31,50102.0
2023-06-23 13:00:00,40.32,40.32,40.22,40.24,16258.0,40.32,40.32,40.22,40.24,16258.0
2023-06-23 13:30:00,40.25,40.29,40.15,40.22,18362.0,40.25,40.29,40.15,40.22,18362.0
2023-06-23 14:00:00,40.23,40.26,40.18,40.19,19211.0,40.23,40.26,40.18,40.19,19211.0
2023-06-23 14:30:00,40.19,40.2,40.08,40.1,22848.0,40.19,40.2,40.08,40.1,22848.0
2023-06-23 15:00:00,40.11,40.16,39.91,39.95,33796.0,40.11,40.16,39.91,39.95,33796.0
2023-06-23 15:30:00,39.94,39.96,39.58,39.64,207391.0,39.94,39.96,39.58,39.64,207391.0
2023-06-26 09:30:00,39.66,39.73,39.32,39.41,24854.0,39.66,39.73,39.32,39.41,24854.0
2023-06-26 10:00:00,39.38,39.38,39.17,39.33,33385.0,39.38,39.38,39.17,39.33,33385.0
2023-06-26 10:30:00,39.33,39.37,39.11,39.23,37137.0,39.33,39.37,39.11,39.23,37137.0
2023-06-26 11:00:00,39.23,39.42,39.14,39.14,47029.0,39.23,39.42,39.14,39.14,47029.0
2023-06-26 11:30:00,39.13,39.31,39.07,39.25,48104.0,39.13,39.31,39.07,39.25,48104.0
2023-06-26 12:00:00,39.26,39.39,39.22,39.38,40090.0,39.26,39.39,39.22,39.38,40090.0
2023-06-26 12:30:00,39.38,39.39,39.18,39.33,28119.0,39.38,39.39,39.18,39.33,28119.0
2023-06-26 13:00:00,39.34,39.47,39.34,39.47,28163.0,39.34,39.47,39.34,39.47,28163.0
2023-06-26 13:30:00,39.48,39.48,39.25,39.31,13454.0,39.48,39.48,39.25,39.31,13454.0
2023-06-26 14:00:00,39.3,39.37,39.27,39.33,14591.0,39.3,39.37,39.27,39.33,14591.0
2023-06-26 14:30:00,39.3,39.41,39.29,39.31,16861.0,39.3,39.41,39.29,39.31,16861.0
2023-06-26 15:00:00,39.32,39.34,39.24,39.31,20060.0,39.32,39.34,39.24,39.31,20060.0
2023-06-26 15:30:00,39.3,39.33,39.01,39.11,116124.0,39.3,39.33,39.01,39.11,116124.0
2023-06-27 09:30:00,39.13,39.35,38.88,39.16,23622.0,39.13,39.35,38.88,39.16,23622.0
2023-06-27 10:00:00,39.12,39.2,38.92,39.08,21526.0,39.12,39.2,38.92,39.08,21526.0
2023-06-27 10:30:00,39.09,39.52,39.08,39.48,20420.0,39.09,39.52,39.08,39.48,20420.0
2023-06-27 11:00:00,39.48,39.51,39.27,39.38,24625.0,39.48,39.51,39.27,39.38,24625.0
2023-06-27 11:30:00,39.35,39.44,39.18,39.22,19399.0,39.35,39.44,39.18,39.22,19399.0
2023-06-27 12:00:00,39.22,39.22,39.07,39.12,13402.0,39.22,39.22,39.07,39.12,13402.0
2023-06-27 12:30:00,39.11,39.27,39.1,39.21,15681.0,39.11,39.27,39.1,39.21,15681.0
2023-06-27 13:00:00,39.23,39.54,39.23,39.53,15485.0,39.23,39.54,39.23,39.53,15485.0
2023-06-27 13:30:00,39.51,39.52,39.44,39.46,15276.0,39.51,39.52,39.44,39.46,15276.0
2023-06-27 14:00:00,39.46,39.53,39.41,39.48,11476.0,39.46,39.53,39.41,39.48,11476.0
2023-06-27 14:30:00,39.48,39.5,39.43,39.47,11061.0,39.48,39.5,39.43,39.47,11061.0
2023-06-27 15:00:00,39.46,39.46,39.27,39.38,16257.0,39.46,39.46,39.27,39.38,16257.0
2023-06-27 15:30:00,39.38,39.64,39.34,39.36,100925.0,39.38,39.64,39.34,39.36,100925.0
2023-06-28 09:30:00,39.32,39.49,38.95,39.49,10827.0,39.32,39.49,38.95,39.49,10827.0
2023-06-28 10:00:00,39.5,39.5,39.32,39.34,15717.0,39.5,39.5,39.32,39.34,15717.0
2023-06-28 10:30:00,39.36,39.45,39.3,39.35,10913.0,39.36,39.45,39.3,39.35,10913.0
2023-06-28 11:00:00,39.35,39.69,39.3,39.67,35522.0,39.35,39.69,39.3,39.67,35522.0
2023-06-28 11:30:00,39.69,40.11,39.68,40.1,33157.0,39.69,40.11,39.68,40.1,33157.0
2023-06-28 12:00:00,40.09,40.15,39.99,40.06,24117.0,40.09,40.15,39.99,40.06,24117.0
2023-06-28 12:30:00,40.06,40.23,40.05,40.21,37002.0,40.06,40.23,40.05,40.21,37002.0
2023-06-28 13:00:00,40.22,40.26,40.0,40.12,27142.0,40.22,40.26,40.0,40.12,27142.0
2023-06-28 13:30:00,40.12,40.12,40.0,40.01,32500.0,40.12,40.12,40.0,40.01,32500.0
2023-06-28 14:00:00,40.02,40.06,39.99,40.02,37753.0,40.02,40.06,39.99,40.02,37753.0
2023-06-28 14:30:00,40.04,40.23,40.03,40.15,46599.0,40.04,40.23,40.03,40.15,46599.0
2023-06-28 15:00:00,40.16,40.45,40.16,40.4,38306.0,40.16,40.45,40.16,40.4,38306.0
2023-06-28 15:30:00,40.39,40.87,40.3,40.87,311615.0,40.39,40.87,40.3,40.87,311615.0
2023-06-29 09:30:00,40.85,41.08,40.64,41.07,37361.0,40.85,41.08,40.64,41.07,37361.0
2023-06-29 10:00:00,41.07,41.26,40.99,41.26,17675.0,41.07,41.26,40.99,41.26,17675.0
2023-06-29 10:30:00,41.27,41.27,41.04,41.16,16404.0,41.27,41.27,41.04,41.16,16404.0
2023-06-29 11:00:00,41.17,41.23,41.04,41.05,21470.0,41.17,41.23,41.04,41.05,21470.0
2023-06-29 11:30:00,41.06,41.5,41.05,41.5,70064.0,41.06,41.5,41.05,41.5,70064.0
2023-06-29 12:00:00,41.48,41.65,41.44,41.61,37998.0,41.48,41.65,41.44,41.61,37998.0
2023-06-29 12:30:00,41.59,41.72,41.54,41.56,33645.0,41.59,41.72,41.54,41.56,33645.0
2023-06-29 13:00:00,41.55,41.6,41.42,41.49,28040.0,41.55,41.6,41.42,41.49,28040.0
2023-06-29 13:30:00,41.51,41.56,41.3,41.3,24514.0,41.51,41.56,41.3,41.3,24514.0
2023-06-29 14:00:00,41.3,41.31,41.14,41.27,21982.0,41.3,41.31,41.14,41.27,21982.0
2023-06-29 14:30:00,41.27,41.41,41.16,41.18,35338.0,41.27,41.41,41.16,41.18,35338.0
2023-06-29 15:00:00,41.17,41.23,41.08,41.19,43103.0,41.17,41.23,41.08,41.19,43103.0
2023-06-29 15:30:00,41.19,41.24,41.01,41.14,197694.0,41.19,41.24,41.01,41.14,197694.0
2023-06-30 09:30:00,41.47,41.5,41.05,41.35,29522.0,41.47,41.5,41.05,41.35,29522.0
2023-06-30 10:00:00,41.36,41.6,41.29,41.48,29154.0,41.36,41.6,41.29,41.48,29154.0
2023-06-30 10:30:00,41.5,41.55,41.19,41.23,49938.0,41.5,41.55,41.19,41.23,49938.0
2023-06-30 11:00:00,41.25,41.27,40.91,41.03,22680.0,41.25,41.27,40.91,41.03,22680.0
2023-06-30 11:30:00,41.03,41.12,40.94,41.04,20228.0,41.03,41.12,40.94,41.04,20228.0
2023-06-30 12:00:00,41.06,41.13,40.88,41.09,21344.0,41.06,41.13,40.88,41.09,21344.0
2023-06-30 12:30:00,41.11,41.14,41.03,41.1,22782.0,41.11,41.14,41.03,41.1,22782.0
2023-06-30 13:00:00,41.1,41.12,40.93,40.95,17771.0,41.1,41.12,40.93,40.95,17771.0
2023-06-30 13:30:00,40.96,41.0,40.85,40.91,13251.0,40.96,41.0,40.85,40.91,13251.0
2023-06-30 14:00:00,40.89,41.07,40.83,41.07,17120.0,40.89,41.07,40.83,41.07,17120.0
2023-06-30 14:30:00,41.09,41.26,41.06,41.23,15115.0,41.09,41.26,41.06,41.23,15115.0
2023-06-30 15:00:00,41.22,41.22,41.06,41.1,27435.0,41.22,41.22,41.06,41.1,27435.0
2023-06-30 15:30:00,41.1,41.11,40.96,41.02,110041.0,41.1,41.11,40.96,41.02,110041.0
2023-07-03 09:30:00,41.13,41.4,40.9,41.31,15257.0,41.13,41.4,40.9,41.31,15257.0
2023-07-03 10:00:00,41.34,41.52,41.26,41.39,19216.0,41.34,41.52,41.26,41.39,19216.0
2023-07-03 10:30:00,41.39,41.56,41.35,41.43,57456.0,41.39,41.56,41.35,41.43,57456.0
2023-07-03 11:00:00,41.43,41.61,41.09,41.17,42109.0,41.43,41.61,41.09,41.17,42109.0
2023-07-03 11:30:00,41.18,41.31,41.09,41.29,31850.0,41.18,41.31,41.09,41.29,31850.0
2023-07-03 12:00:00,41.28,41.34,41.18,41.32,28105.0,41.28,41.34,41.18,41.32,28105.0
2023-07-03 12:30:00,41.32,41.34,41.02,41.08,43002.0,41.32,41.34,41.02,41.08,43002.0
2023-07-05 09:30:00,41.18,41.62,41.02,41.62,14569.0,41.18,41.62,41.02,41.62,14569.0
2023-07-05 10:00:00,41.64,41.83,41.6,41.75,17440.0,41.64,41.83,41.6,41.75,17440.0
2023-07-05 10:30:00,41.76,41.76,41.39,41.5,8693.0,41.76,41.76,41.39,41.5,8693.0
2023-07-05 11:00:00,41.53,41.84,41.51,41.82,10798.0,41.53,41.84,41.51,41.82,10798.0
2023-07-05 11:30:00,41.84,41.9,41.76,41.81,13482.0,41.84,41.9,41.76,41.81,13482.0
2023-07-05 12:00:00,41.79,41.81,41.72,41.8,8316.0,41.79,41.81,41.72,41.8,8316.0
2023-07-05 12:30:00,41.82,41.88,41.7,41.83,12741.0,41.82,41.88,41.7,41.83,12741.0
2023-07-05 13:00:00,41.83,41.93,41.83,41.87,6688.0,41.83,41.93,41.83,41.87,6688.0
2023-07-05 13:30:00,41.89,41.91,41.75,41.75,9501.0,41.89,41.91,41.75,41.75,9501.0
2023-07-05 14:00:00,41.77,41.87,41.71,41.82,18625.0,41.77,41.87,41.71,41.82,18625.0
2023-07-05 14:30:00,41.82,41.98,41.82,41.98,17687.0,41.82,41.98,41.82,41.98,17687.0
2023-07-05 15:00:00,41.98,42.1,41.95,42.1,18146.0,41.98,42.1,41.95,42.1,18146.0
2023-07-05 15:30:00,42.09,42.21,41.99,42.2,115894.0,42.09,42.21,41.99,42.2,115894.0
2023-07-06 09:30:00,42.12,42.12,41.61,41.87,22600.0,42.12,42.12,41.61,41.87,22600.0
2023-07-06 10:00:00,41.91,41.97,41.85,41.9,24750.0,41.91,41.97,41.85,41.9,24750.0
2023-07-06 10:30:00,41.86,42.12,41.82,42.04,151195.0,41.86,42.12,41.82,42.04,151195.0
2023-07-06 11:00:00,42.03,42.03,41.78,41.84,15529.0,42.03,42.03,41.78,41.84,15529.0
2023-07-06 11:30:00,41.82,41.82,41.71,41.75,16286.0,41.82,41.82,41.71,41.75,16286.0
2023-07-06 12:00:00,41.76,41.84,41.72,41.74,11584.0,41.76,41.84,41.72,41.74,11584.0
2023-07-06 12:30:00,41.74,41.88,41.7,41.79,14511.0,41.74,41.88,41.7,41.79,14511.0
2023-07-06 13:00:00,41.79,41.85,41.73,41.82,17391.0,41.79,41.85,41.73,41.82,17391.0
2023-07-06 13:30:00,41.79,41.83,41.73,41.83,10817.0,41.79,41.83,41.73,41.83,10817.0
2023-07-06 14:00:00,41.83,41.85,41.75,41.8,18492.0,41.83,41.85,41.75,41.8,18492.0
2023-07-06 14:30:00,41.8,41.86,41.79,41.85,14045.0,41.8,41.86,41.79,41.85,14045.0
2023-07-06 15:00:00,41.84,41.86,41.77,41.85,12874.0,41.84,41.86,41.77,41.85,12874.0
2023-07-06 15:30:00,41.85,41.86,41.7,41.73,105993.0,41.85,41.86,41.7,41.73,105993.0
2023-07-07 09:30:00,41.73,42.3,41.68,42.25,15876.0,41.73,42.3,41.68,42.25,15876.0
2023-07-07 10:00:00,42.22,42.58,42.22,42.58,54221.0,42.22,42.58,42.22,42.58,54221.0
2023-07-07 10:30:00,42.56,42.59,42.08,42.38,34886.0,42.56,42.59,42.08,42.38,34886.0
2023-07-07 11:00:00,42.36,42.38,41.97,42.03,23207.0,42.36,42.38,41.97,42.03,23207.0
2023-07-07 11:30:00,42.03,42.06,41.85,41.95,19237.0,42.03,42.06,41.85,41.95,19237.0
2023-07-07 12:00:00,41.96,42.09,41.95,42.06,15856.0,41.96,42.09,41.95,42.06,15856.0
2023-07-07 12:30:00,42.08,42.12,42.03,42.07,12873.0,42.08,42.12,42.03,42.07,12873.0
2023-07-07 13:00:00,42.07,42.16,42.07,42.14,13589.0,42.07,42.16,42.07,42.14,13589.0
2023-07-07 13:30:00,42.13,42.18,41.93,41.97,23854.0,42.13,42.18,41.93,41.97,23854.0
2023-07-07 14:00:00,41.96,42.04,41.95,42.0,19167.0,41.96,42.04,41.95,42.0,19167.0
2023-07-07 14:30:00,41.99,41.99,41.84,41.84,11827.0,41.99,41.99,41.84,41.84,11827.0
2023-07-07 15:00:00,41.85,41.93,41.74,41.74,22959.0,41.85,41.93,41.74,41.74,22959.0
2023-07-07 15:30:00,41.75,41.81,41.69,41.8,125859.0,41.75,41.81,41.69,41.8,125859.0
2023-07-10 09:30:00,41.81,42.29,41.57,42.26,26583.0,41.81,42.29,41.57,42.26,26583.0
2023-07-10 10:00:00,42.26,42.37,42.02,42.11,15053.0,42.26,42.37,42.02,42.11,15053.0
2023-07-10 10:30:00,42.09,42.1,41.73,41.98,24718.0,42.09,42.1,41.73,41.98,24718.0
2023-07-10 11:00:00,41.98,42.01,41.75,41.77,32106.0,41.98,42.01,41.75,41.77,32106.0
2023-07-10 11:30:00,41.75,41.82,41.44,41.5,36900.0,41.75,41.82,41.44,41.5,36900.0
2023-07-10 12:00:00,41.49,41.7,41.45,41.64,20954.0,41.49,41.7,41.45,41.64,20954.0
2023-07-10 12:30:00,41.65,41.73,41.55,41.67,21095.0,41.65,41.73,41.55,41.67,21095.0
2023-07-10 13:00:00,41.68,41.76,41.67,41.71,14954.0,41.68,41.76,41.67,41.71,14954.0
2023-07-10 13:30:00,41.71,41.79,41.66,41.76,22744.0,41.71,41.79,41.66,41.76,22744.0
2023-07-10 14:00:00,41.76,41.76,41.55,41.59,22928.0,41.76,41.76,41.55,41.59,22928.0
2023-07-10 14:30:00,41.6,41.76,41.59,41.74,13938.0,41.6,41.76,41.59,41.74,13938.0
2023-07-10 15:00:00,41.72,41.76,41.66,41.75,22089.0,41.72,41.76,41.66,41.75,22089.0
2023-07-10 15:30:00,41.75,41.81,41.67,41.78,121854.0,41.75,41.81,41.67,41.78,121854.0
2023-07-11 09:30:00,41.74,41.77,41.43,41.62,9151.0,41.74,41.77,41.43,41.62,9151.0
2023-07-11 10:00:00,41.58,41.84,41.54,41.75,22884.0,41.58,41.84,41.54,41.75,22884.0
2023-07-11 10:30:00,41.76,41.76,41.6,41.62,9643.0,41.76,41.76,41.6,41.62,9643.0
2023-07-11 11:00:00,41.63,41.68,41.6,41.67,13408.0,41.63,41.68,41.6,41.67,13408.0
2023-07-11 11:30:00,41.66,41.96,41.66,41.93,7246.0,41.66,41.96,41.66,41.93,7246.0
2023-07-11 12:00:00,41.94,42.03,41.87,41.93,8709.0,41.94,42.03,41.87,41.93,8709.0
2023-07-11 12:30:00,41.94,42.01,41.94,41.95,7133.0,41.94,42.01,41.94,41.95,7133.0
2023-07-11 13:00:00,41.95,42.01,41.87,41.99,8552.0,41.95,42.01,41.87,41.99,8552.0
2023-07-11 13:30:00,41.97,41.97,41.88,41.93,9044.0,41.97,41.97,41.88,41.93,9044.0
2023-07-11 14:00:00,41.94,42.02,41.8,41.83,9717.0,41.94,42.02,41.8,41.83,9717.0
2023-07-11 14:30:00,41.84,41.99,41.82,41.99,8734.0,41.84,41.99,41.82,41.99,8734.0
2023-07-11 15:00:00,41.99,42.05,41.96,42.05,11074.0,41.99,42.05,41.96,42.05,11074.0
2023-07-11 15:30:00,42.06,42.15,41.99,42.08,56808.0,42.06,42.15,41.99,42.08,56808.0
2023-07-12 09:30:00,42.09,42.15,41.77,41.87,54603.0,42.09,42.15,41.77,41.87,54603.0
2023-07-12 10:00:00,41.92,42.0,41.5,41.8,25939.0,41.92,42.0,41.5,41.8,25939.0
2023-07-12 10:30:00,41.8,42.07,41.8,42.04,15915.0,41.8,42.07,41.8,42.04,15915.0
2023-07-12 11:00:00,42.07,42.65,42.03,42.52,154020.0,42.07,42.65,42.03,42.52,154020.0
2023-07-12 11:30:00,42.54,42.7,42.34,42.46,32748.0,42.54,42.7,42.34,42.46,32748.0
2023-07-12 12:00:00,42.46,42.63,42.36,42.6,25700.0,42.46,42.63,42.36,42.6,25700.0
2023-07-12 12:30:00,42.58,42.69,42.28,42.45,17852.0,42.58,42.69,42.28,42.45,17852.0
2023-07-12 13:00:00,42.43,42.76,42.42,42.76,23141.0,42.43,42.76,42.42,42.76,23141.0
2023-07-12 13:30:00,42.71,42.75,42.54,42.73,17065.0,42.71,42.75,42.54,42.73,17065.0
2023-07-12 14:00:00,42.76,42.77,42.66,42.66,18642.0,42.76,42.77,42.66,42.66,18642.0
2023-07-12 14:30:00,42.67,42.69,42.51,42.61,16836.0,42.67,42.69,42.51,42.61,16836.0
2023-07-12 15:00:00,42.62,42.66,42.41,42.57,28635.0,42.62,42.66,42.41,42.57,28635.0
2023-07-12 15:30:00,42.58,42.62,42.45,42.55,228583.0,42.58,42.62,42.45,42.55,228583.0
2023-07-13 09:30:00,42.53,42.72,42.22,42.63,42137.0,42.53,42.72,42.22,42.63,42137.0
2023-07-13 10:00:00,42.66,42.74,42.39,42.66,25168.0,42.66,42.74,42.39,42.66,25168.0
2023-07-13 10:30:00,42.66,42.72,42.1,42.2,19794.0,42.66,42.72,42.1,42.2,19794.0
2023-07-13 11:00:00,42.19,42.67,42.11,42.56,23015.0,42.19,42.67,42.11,42.56,23015.0
2023-07-13 11:30:00,42.58,42.98,42.58,42.98,50046.0,42.58,42.98,42.58,42.98,50046.0
2023-07-13 12:00:00,42.97,43.41,42.9,43.02,126452.0,42.97,43.41,42.9,43.02,126452.0
2023-07-13 12:30:00,43.04,43.3,42.92,43.2,195564.0,43.04,43.3,42.92,43.2,195564.0
2023-07-13 13:00:00,43.2,43.37,43.16,43.28,26524.0,43.2,43.37,43.16,43.28,26524.0
2023-07-13 13:30:00,43.3,43.39,43.19,43.27,26144.0,43.3,43.39,43.19,43.27,26144.0
2023-07-13 14:00:00,43.27,43.44,43.2,43.38,38798.0,43.27,43.44,43.2,43.38,38798.0
2023-07-13 14:30:00,43.36,43.36,42.93,42.95,65178.0,43.36,43.36,42.93,42.95,65178.0
2023-07-13 15:00:00,42.94,43.03,42.91,42.97,28900.0,42.94,43.03,42.91,42.97,28900.0
2023-07-13 15:30:00,42.96,43.0,42.64,42.66,105928.0,42.96,43.0,42.64,42.66,105928.0
2023-07-14 09:30:00,42.82,42.85,42.51,42.58,13656.0,42.82,42.85,42.51,42.58,13656.0
2023-07-14 10:00:00,42.59,42.64,42.41,42.57,18144.0,42.59,42.64,42.41,42.57,18144.0
2023-07-14 10:30:00,42.59,42.63,42.23,42.49,23711.0,42.59,42.63,42.23,42.49,23711.0
2023-07-14 11:00:00,42.52,42.68,42.51,42.65,12994.0,42.52,42.68,42.51,42.65,12994.0
2023-07-14 11:30:00,42.68,42.92,42.68,42.91,17840.0,42.68,42.92,42.68,42.91,17840.0
2023-07-14 12:00:00,42.91,43.0,42.79,42.79,16650.0,42.91,43.0,42.79,42.79,16650.0
2023-07-14 12:30:00,42.79,42.85,42.6,42.8,14253.0,42.79,42.85,42.6,42.8,14253.0
2023-07-14 13:00:00,42.79,42.88,42.72,42.81,9508.0,42.79,42.88,42.72,42.81,9508.0
2023-07-14 13:30:00,42.82,42.82,42.71,42.75,7200.0,42.82,42.82,42.71,42.75,7200.0
2023-07-14 14:00:00,42.75,42.89,42.66,42.68,34233.0,42.75,42.89,42.66,42.68,34233.0
2023-07-14 14:30:00,42.68,42.76,42.61,42.67,12074.0,42.68,42.76,42.61,42.67,12074.0
2023-07-14 15:00:00,42.66,42.67,42.48,42.51,19491.0,42.66,42.67,42.48,42.51,19491.0
2023-07-14 15:30:00,42.51,42.57,42.44,42.47,133825.0,42.51,42.57,42.44,42.47,133825.0
2023-07-17 09:30:00,42.84,43.88,42.65,43.59,151199.0,42.84,43.88,42.65,43.59,151199.0
2023-07-17 10:00:00,43.59,43.6,43.08,43.12,59665.0,43.59,43.6,43.08,43.12,59665.0
2023-07-17 10:30:00,43.12,43.12,42.56,42.8,38750.0,43.12,43.12,42.56,42.8,38750.0
2023-07-17 11:00:00,42.79,42.91,42.74,42.75,23107.0,42.79,42.91,42.74,42.75,23107.0
2023-07-17 11:30:00,42.76,42.79,42.63,42.76,17178.0,42.76,42.79,42.63,42.76,17178.0
2023-07-17 12:00:00,42.76,42.92,42.72,42.82,17446.0,42.76,42.92,42.72,42.82,17446.0
2023-07-17 12:30:00,42.82,42.88,42.67,42.8,14674.0,42.82,42.88,42.67,42.8,14674.0
2023-07-17 13:00:00,42.81,42.91,42.81,42.9,15359.0,42.81,42.91,42.81,42.9,15359.0
2023-07-17 13:30:00,42.89,42.9,42.61,42.73,28889.0,42.89,42.9,42.61,42.73,28889.0
2023-07-17 14:00:00,42.73,42.76,42.67,42.71,14117.0,42.73,42.76,42.67,42.71,14117.0
2023-07-17 14:30:00,42.71,42.72,42.38,42.59,64979.0,42.71,42.72,42.38,42.59,64979.0
2023-07-17 15:00:00,42.59,42.66,42.49,42.56,29700.0,42.59,42.66,42.49,42.56,29700.0
2023-07-17 15:30:00,42.57,42.59,42.13,42.2,399193.0,42.57,42.59,42.13,42.2,399193.0
2023-07-18 09:30:00,42.17,42.36,41.96,42.19,20685.0,42.17,42.36,41.96,42.19,20685.0
2023-07-18 10:00:00,42.25,42.42,42.02,42.3,26730.0,42.25,42.42,42.02,42.3,26730.0
2023-07-18 10:30:00,42.31,42.51,42.22,42.43,59136.0,42.31,42.51,42.22,42.43,59136.0
2023-07-18 11:00:00,42.44,42.51,42.3,42.37,25227.0,42.44,42.51,42.3,42.37,25227.0
2023-07-18 11:30:00,42.37,42.63,42.34,42.62,31520.0,42.37,42.63,42.34,42.62,31520.0
2023-07-18 12:00:00,42.64,42.72,42.54,42.64,19844.0,42.64,42.72,42.54,42.64,19844.0
2023-07-18 12:30:00,42.61,42.61,42.28,42.47,13529.0,42.61,42.61,42.28,42.47,13529.0
2023-07-18 13:00:00,42.49,42.5,42.33,42.39,11899.0,42.49,42.5,42.33,42.39,11899.0
2023-07-18 13:30:00,42.4,42.4,42.28,42.3,17608.0,42.4,42.4,42.28,42.3,17608.0
2023-07-18 14:00:00,42.3,42.39,42.21,42.35,11370.0,42.3,42.39,42.21,42.35,11370.0
2023-07-18 14:30:00,42.36,42.42,42.31,42.36,14201.0,42.36,42.42,42.31,42.36,14201.0
2023-07-18 15:00:00,42.35,42.35,42.04,42.2,61424.0,42.35,42.35,42.04,42.2,61424.0
2023-07-18 15:30:00,42.2,42.24,41.99,42.08,156032.0,42.2,42.24,41.99,42.08,156032.0
2023-07-19 09:30:00,42.08,42.48,42.0,42.24,22557.0,42.08,42.48,42.0,42.24,22557.0
2023-07-19 10:00:00,42.18,42.31,41.96,42.27,51481.0,42.18,42.31,41.96,42.27,51481.0
2023-07-19 10:30:00,42.2,42.3,42.12,42.15,15466.0,42.2,42.3,42.12,42.15,15466.0
2023-07-19 11:00:00,42.15,42.15,41.76,41.86,31407.0,42.15,42.15,41.76,41.86,31407.0
2023-07-19 11:30:00,41.88,42.03,41.81,41.91,32783.0,41.88,42.03,41.81,41.91,32783.0
2023-07-19 12:00:00,41.9,41.96,41.55,41.55,32663.0,41.9,41.96,41.55,41.55,32663.0
2023-07-19 12:30:00,41.55,41.92,41.46,41.92,35585.0,41.55,41.92,41.46,41.92,35585.0
2023-07-19 13:00:00,41.94,41.95,41.68,41.75,33361.0,41.94,41.95,41.68,41.75,33361.0
2023-07-19 13:30:00,41.75,41.99,41.74,41.89,18568.0,41.75,41.99,41.74,41.89,18568.0
2023-07-19 14:00:00,41.9,41.95,41.78,41.94,15328.0,41.9,41.95,41.78,41.94,15328.0
2023-07-19 14:30:00,41.94,42.16,41.94,42.14,33759.0,41.94,42.16,41.94,42.14,33759.0
2023-07-19 15:00:00,42.14,42.18,42.01,42.12,31269.0,42.14,42.18,42.01,42.12,31269.0
2023-07-19 15:30:00,42.11,42.2,41.98,42.02,100138.0,42.11,42.2,41.98,42.02,100138.0
2023-07-20 09:30:00,42.07,42.07,41.71,41.73,16412.0,42.07,42.07,41.71,41.73,16412.0
2023-07-20 10:00:00,41.69,41.69,41.26,41.29,78224.0,41.69,41.69,41.26,41.29,78224.0
2023-07-20 10:30:00,41.3,41.37,41.08,41.19,90222.0,41.3,41.37,41.08,41.19,90222.0
2023-07-20 11:00:00,41.19,41.36,41.18,41.19,39592.0,41.19,41.36,41.18,41.19,39592.0
2023-07-20 11:30:00,41.16,41.18,41.01,41.16,39606.0,41.16,41.18,41.01,41.16,39606.0
2023-07-20 12:00:00,41.15,41.43,41.15,41.24,38552.0,41.15,41.43,41.15,41.24,38552.0
2023-07-20 12:30:00,41.23,41.27,41.02,41.13,42852.0,41.23,41.27,41.02,41.13,42852.0
2023-07-20 13:00:00,41.14,41.14,40.88,40.91,35405.0,41.14,41.14,40.88,40.91,35405.0
2023-07-20 13:30:00,40.9,41.01,40.82,40.91,43551.0,40.9,41.01,40.82,40.91,43551.0
2023-07-20 14:00:00,40.91,40.98,40.78,40.82,23640.0,40.91,40.98,40.78,40.82,23640.0
2023-07-20 14:30:00,40.81,41.03,40.81,40.91,33388.0,40.81,41.03,40.81,40.91,33388.0
2023-07-20 15:00:00,40.89,41.07,40.83,40.96,42236.0,40.89,41.07,40.83,40.96,42236.0
2023-07-20 15:30:00,40.95,41.06,40.88,40.96,163946.0,40.95,41.06,40.88,40.96,163946.0
2023-07-21 09:30:00,41.19,41.34,40.98,41.15,28587.0,41.19,41.34,40.98,41.15,28587.0
2023-07-21 10:00:00,41.11,41.23,40.85,40.85,19151.0,41.11,41.23,40.85,40.85,19151.0
2023-07-21 10:30:00,40.85,41.05,40.81,40.92,38702.0,40.85,41.05,40.81,40.92,38702.0
2023-07-21 11:00:00,40.91,41.22,40.9,41.17,29730.0,40.91,41.22,40.9,41.17,29730.0
2023-07-21 11:30:00,41.18,41.18,41.0,41.06,46559.0,41.18,41.18,41.0,41.06,46559.0
2023-07-21 12:00:00,41.07,41.08,40.94,41.06,61613.0,41.07,41.08,40.94,41.06,61613.0
2023-07-21 12:30:00,41.05,41.16,40.87,40.88,92656.0,41.05,41.16,40.87,40.88,92656.0
2023-07-21 13:00:00,40.88,40.92,40.76,40.8,33971.0,40.88,40.92,40.76,40.8,33971.0
2023-07-21 13:30:00,40.82,40.99,40.77,40.97,42968.0,40.82,40.99,40.77,40.97,42968.0
2023-07-21 14:00:00,40.97,40.97,40.82,40.86,40534.0,40.97,40.97,40.82,40.86,40534.0
2023-07-21 14:30:00,40.86,40.9,40.76,40.77,41178.0,40.86,40.9,40.76,40.77,41178.0
2023-07-21 15:00:00,40.76,40.85,40.66,40.72,55844.0,40.76,40.85,40.66,40.72,55844.0
2023-07-21 15:30:00,40.73,40.8,40.64,40.68,188583.0,40.73,40.8,40.64,40.68,188583.0
2023-07-24 09:30:00,40.62,40.72,40.13,40.16,29051.0,40.62,40.72,40.13,40.16,29051.0
2023-07-24 10:00:00,40.15,40.36,40.04,40.04,28445.0,40.15,40.36,40.04,40.04,28445.0
2023-07-24 10:30:00,40.05,40.17,39.71,39.78,33049.0,40.05,40.17,39.71,39.78,33049.0
2023-07-24 11:00:00,39.78,39.82,39.6,39.64,36067.0,39.78,39.82,39.6,39.64,36067.0
2023-07-24 11:30:00,39.65,39.84,39.47,39.84,47736.0,39.65,39.84,39.47,39.84,47736.0
2023-07-24 12:00:00,39.82,39.82,39.48,39.49,28401.0,39.82,39.82,39.48,39.49,28401.0
2023-07-24 12:30:00,39.49,39.53,39.42,39.5,28029.0,39.49,39.53,39.42,39.5,28029.0
2023-07-24 13:00:00,39.48,39.48,39.19,39.23,30273.0,39.48,39.48,39.19,39.23,30273.0
2023-07-24 13:30:00,39.23,39.41,39.18,39.33,34793.0,39.23,39.41,39.18,39.33,34793.0
2023-07-24 14:00:00,39.33,39.58,39.31,39.56,40088.0,39.33,39.58,39.31,39.56,40088.0
2023-07-24 14:30:00,39.54,39.67,39.43,39.45,18998.0,39.54,39.67,39.43,39.45,18998.0
2023-07-24 15:00:00,39.43,39.43,39.26,39.27,26118.0,39.43,39.43,39.26,39.27,26118.0
2023-07-24 15:30:00,39.27,39.34,39.19,39.24,168563.0,39.27,39.34,39.19,39.24,168563.0
2023-07-25 09:30:00,39.24,39.55,39.08,39.22,30480.0,39.24,39.55,39.08,39.22,30480.0
2023-07-25 10:00:00,39.2,39.61,39.17,39.37,53289.0,39.2,39.61,39.17,39.37,53289.0
2023-07-25 10:30:00,39.37,39.49,39.24,39.41,42275.0,39.37,39.49,39.24,39.41,42275.0
2023-07-25 11:00:00,39.41,40.37,39.35,40.25,542765.0,39.41,40.37,39.35,40.25,542765.0
2023-07-25 11:30:00,40.25,40.38,39.87,40.08,152064.0,40.25,40.38,39.87,40.08,152064.0
2023-07-25 12:00:00,40.11,40.15,39.89,39.98,17555.0,40.11,40.15,39.89,39.98,17555.0
2023-07-25 12:30:00,39.96,40.14,39.88,40.09,19141.0,39.96,40.14,39.88,40.09,19141.0
2023-07-25 13:00:00,40.11,40.11,39.99,40.04,26447.0,40.11,40.11,39.99,40.04,26447.0
2023-07-25 13:30:00,40.03,40.09,39.92,39.93,15637.0,40.03,40.09,39.92,39.93,15637.0
2023-07-25 14:00:00,39.93,39.94,39.74,39.79,22890.0,39.93,39.94,39.74,39.79,22890.0
2023-07-25 14:30:00,39.77,39.91,39.77,39.88,53821.0,39.77,39.91,39.77,39.88,53821.0
2023-07-25 15:00:00,39.88,40.03,39.81,39.91,37335.0,39.88,40.03,39.81,39.91,37335.0
2023-07-25 15:30:00,39.91,39.93,39.73,39.88,154921.0,39.91,39.93,39.73,39.88,154921.0
2023-07-26 09:30:00,39.76,39.8,39.3,39.3,17214.0,39.76,39.8,39.3,39.3,17214.0
2023-07-26 10:00:00,39.23,39.5,38.95,39.43,30181.0,39.23,39.5,38.95,39.43,30181.0
2023-07-26 10:30:00,39.43,39.56,39.27,39.53,29614.0,39.43,39.56,39.27,39.53,29614.0
2023-07-26 11:00:00,39.55,39.55,39.14,39.34,32438.0,39.55,39.55,39.14,39.34,32438.0
2023-07-26 11:30:00,39.3,39.41,39.19,39.39,11269.0,39.3,39.41,39.19,39.39,11269.0
2023-07-26 12:00:00,39.39,39.45,39.37,39.38,11968.0,39.39,39.45,39.37,39.38,11968.0
2023-07-26 12:30:00,39.38,39.45,39.36,39.41,17076.0,39.38,39.45,39.36,39.41,17076.0
2023-07-26 13:00:00,39.4,39.44,39.17,39.2,19195.0,39.4,39.44,39.17,39.2,19195.0
2023-07-26 13:30:00,39.21,39.31,39.17,39.23,15257.0,39.21,39.31,39.17,39.23,15257.0
2023-07-26 14:00:00,39.22,39.22,38.99,39.07,27530.0,39.22,39.22,38.99,39.07,27530.0
2023-07-26 14:30:00,39.06,39.13,38.97,39.0,43571.0,39.06,39.13,38.97,39.0,43571.0
2023-07-26 15:00:00,39.01,39.04,38.88,39.0,48626.0,39.01,39.04,38.88,39.0,48626.0
2023-07-26 15:30:00,39.0,39.01,38.89,38.99,120655.0,39.0,39.01,38.89,38.99,120655.0
2023-07-27 09:30:00,39.11,39.16,38.76,38.83,65623.0,39.11,39.16,38.76,38.83,65623.0
2023-07-27 10:00:00,38.88,38.98,38.76,38.87,14255.0,38.88,38.98,38.76,38.87,14255.0
2023-07-27 10:30:00,38.87,39.04,38.73,38.73,18044.0,38.87,39.04,38.73,38.73,18044.0
2023-07-27 11:00:00,38.71,38.82,38.66,38.7,11527.0,38.71,38.82,38.66,38.7,11527.0
2023-07-27 11:30:00,38.7,38.83,38.68,38.74,10283.0,38.7,38.83,38.68,38.74,10283.0
2023-07-27 12:00:00,38.76,38.83,38.69,38.69,12413.0,38.76,38.83,38.69,38.69,12413.0
2023-07-27 12:30:00,38.68,38.68,38.47,38.51,25148.0,38.68,38.68,38.47,38.51,25148.0
2023-07-27 13:00:00,38.51,38.53,38.44,38.49,10538.0,38.51,38.53,38.44,38.49,10538.0
2023-07-27 13:30:00,38.52,38.52,38.4,38.46,15068.0,38.52,38.52,38.4,38.46,15068.0
2023-07-27 14:00:00,38.47,38.5,38.26,38.37,19250.0,38.47,38.5,38.26,38.37,19250.0
2023-07-27 14:30:00,38.37,38.56,38.36,38.56,24232.0,38.37,38.56,38.36,38.56,24232.0
2023-07-27 15:00:00,38.55,38.57,38.39,38.5,48649.0,38.55,38.57,38.39,38.5,48649.0
2023-07-27 15:30:00,38.5,38.51,38.41,38.51,110593.0,38.5,38.51,38.41,38.51,110593.0
2023-07-28 09:30:00,38.71,39.03,38.59,38.72,46952.0,38.71,39.03,38.59,38.72,46952.0
2023-07-28 10:00:00,38.68,38.74,38.57,38.68,43116.0,38.68,38.74,38.57,38.68,43116.0
2023-07-28 10:30:00,38.71,38.86,38.63,38.84,38295.0,38.71,38.86,38.63,38.84,38295.0
2023-07-28 11:00:00,38.84,39.04,38.82,38.97,40063.0,38.84,39.04,38.82,38.97,40063.0
2023-07-28 11:30:00,38.98,39.15,38.97,39.1,38700.0,38.98,39.15,38.97,39.1,38700.0
2023-07-28 12:00:00,39.12,39.12,38.97,38.97,29535.0,39.12,39.12,38.97,38.97,29535.0
2023-07-28 12:30:00,38.97,39.09,38.92,38.98,58093.0,38.97,39.09,38.92,38.98,58093.0
2023-07-28 13:00:00,38.97,38.98,38.87,38.9,31271.0,38.97,38.98,38.87,38.9,31271.0
2023-07-28 13:30:00,38.91,38.92,38.83,38.89,25319.0,38.91,38.92,38.83,38.89,25319.0
2023-07-28 14:00:00,38.89,39.03,38.84,39.02,19180.0,38.89,39.03,38.84,39.02,19180.0
2023-07-28 14:30:00,39.01,39.05,38.93,39.03,40945.0,39.01,39.05,38.93,39.03,40945.0
2023-07-28 15:00:00,39.05,39.42,38.99,39.41,80470.0,39.05,39.42,38.99,39.41,80470.0
2023-07-28 15:30:00,39.41,39.81,39.4,39.8,183780.0,39.41,39.81,39.4,39.8,183780.0
2023-07-31 09:30:00,41.17,41.64,40.6,41.04,225338.0,41.17,41.64,40.6,41.04,225338.0
2023-07-31 10:00:00,41.0,41.04,39.95,40.32,98584.0,41.0,41.04,39.95,40.32,98584.0
2023-07-31 10:30:00,40.39,40.69,40.36,40.67,42437.0,40.39,40.69,40.36,40.67,42437.0
2023-07-31 11:00:00,40.67,40.92,40.62,40.89,45026.0,40.67,40.92,40.62,40.89,45026.0
2023-07-31 11:30:00,40.9,41.02,40.87,40.96,45194.0,40.9,41.02,40.87,40.96,45194.0
2023-07-31 12:00:00,40.97,41.18,40.89,41.12,25334.0,40.97,41.18,40.89,41.12,25334.0
2023-07-31 12:30:00,41.11,41.25,40.89,40.99,26266.0,41.11,41.25,40.89,40.99,26266.0
2023-07-31 13:00:00,40.98,41.18,40.91,41.16,21078.0,40.98,41.18,40.91,41.16,21078.0
2023-07-31 13:30:00,41.15,41.26,41.11,41.14,19984.0,41.15,41.26,41.11,41.14,19984.0
2023-07-31 14:00:00,41.13,41.34,41.08,41.2,24489.0,41.13,41.34,41.08,41.2,24489.0
2023-07-31 14:30:00,41.22,41.28,41.13,41.27,57648.0,41.22,41.28,41.13,41.27,57648.0
2023-07-31 15:00:00,41.29,41.6,41.24,41.56,64341.0,41.29,41.6,41.24,41.56,64341.0
2023-07-31 15:30:00,41.57,41.62,41.38,41.45,329292.0,41.57,41.62,41.38,41.45,329292.0
2023-08-01 09:30:00,41.58,41.85,41.21,41.51,72746.0,41.58,41.85,41.21,41.51,72746.0
2023-08-01 10:00:00,41.51,41.55,41.04,41.1,53239.0,41.51,41.55,41.04,41.1,53239.0
2023-08-01 10:30:00,41.07,41.15,40.96,41.09,31923.0,41.07,41.15,40.96,41.09,31923.0
2023-08-01 11:00:00,41.14,41.18,40.97,41.05,23477.0,41.14,41.18,40.97,41.05,23477.0
2023-08-01 11:30:00,41.05,41.13,40.98,41.03,21170.0,41.05,41.13,40.98,41.03,21170.0
2023-08-01 12:00:00,41.01,41.07,41.01,41.04,6521.0,41.01,41.07,41.01,41.04,6521.0
2023-08-01 12:30:00,41.02,41.06,40.99,41.02,8997.0,41.02,41.06,40.99,41.02,8997.0
2023-08-01 13:00:00,41.03,41.1,40.99,41.08,13870.0,41.03,41.1,40.99,41.08,13870.0
2023-08-01 13:30:00,41.11,41.11,40.99,41.03,17790.0,41.11,41.11,40.99,41.03,17790.0
2023-08-01 14:00:00,41.03,41.07,40.8,40.8,15382.0,41.03,41.07,40.8,40.8,15382.0
2023-08-01 14:30:00,40.79,41.14,40.79,41.14,26740.0,40.79,41.14,40.79,41.14,26740.0
2023-08-01 15:00:00,41.14,41.33,41.11,41.27,47848.0,41.14,41.33,41.11,41.27,47848.0
2023-08-01 15:30:00,41.27,41.34,41.15,41.22,87953.0,41.27,41.34,41.15,41.22,87953.0
2023-08-02 09:30:00,41.01,41.12,40.6,40.66,37366.0,41.01,41.12,40.6,40.66,37366.0
2023-08-02 10:00:00,40.67,40.77,40.45,40.68,20708.0,40.67,40.77,40.45,40.68,20708.0
2023-08-02 10:30:00,40.72,40.84,40.67,40.84,10242.0,40.72,40.84,40.67,40.84,10242.0
2023-08-02 11:00:00,40.84,41.14,40.74,40.74,48135.0,40.84,41.14,40.74,40.74,48135.0
2023-08-02 11:30:00,40.74,40.86,40.73,40.74,8701.0,40.74,40.86,40.73,40.74,8701.0
2023-08-02 12:00:00,40.75,41.03,40.74,40.96,10785.0,40.75,41.03,40.74,40.96,10785.0
2023-08-02 12:30:00,40.95,41.13,40.92,40.92,14700.0,40.95,41.13,40.92,40.92,14700.0
2023-08-02 13:00:00,40.91,40.91,40.57,40.6,7814.0,40.91,40.91,40.57,40.6,7814.0
2023-08-02 13:30:00,40.63,40.64,40.39,40.47,18412.0,40.63,40.64,40.39,40.47,18412.0
2023-08-02 14:00:00,40.46,40.52,40.41,40.45,13938.0,40.46,40.52,40.41,40.45,13938.0
2023-08-02 14:30:00,40.45,40.46,40.34,40.37,10710.0,40.45,40.46,40.34,40.37,10710.0
2023-08-02 15:00:00,40.37,40.45,40.36,40.41,16366.0,40.37,40.45,40.36,40.41,16366.0
2023-08-02 15:30:00,40.42,40.7,40.36,40.39,137217.0,40.42,40.7,40.36,40.39,137217.0
2023-08-03 09:30:00,40.25,40.56,40.08,40.38,18557.0,40.25,40.56,40.08,40.38,18557.0
2023-08-03 10:00:00,40.44,40.62,40.12,40.14,10342.0,40.44,40.62,40.12,40.14,10342.0
2023-08-03 10:30:00,40.17,40.19,40.0,40.11,10010.0,40.17,40.19,40.0,40.11,10010.0
2023-08-03 11:00:00,40.09,40.12,40.01,40.06,5050.0,40.09,40.12,40.01,40.06,5050.0
2023-08-03 11:30:00,40.08,40.13,39.95,39.97,8262.0,40.08,40.13,39.95,39.97,8262.0
2023-08-03 12:00:00,39.97,40.03,39.91,40.01,14044.0,39.97,40.03,39.91,40.01,14044.0
2023-08-03 12:30:00,40.06,40.16,40.01,40.16,45795.0,40.06,40.16,40.01,40.16,45795.0
2023-08-03 13:00:00,40.18,40.27,40.02,40.05,37185.0,40.18,40.27,40.02,40.05,37185.0
2023-08-03 13:30:00,40.03,40.06,39.95,39.99,48354.0,40.03,40.06,39.95,39.99,48354.0
2023-08-03 14:00:00,39.98,40.12,39.98,40.03,8710.0,39.98,40.12,39.98,40.03,8710.0
2023-08-03 14:30:00,40.0,40.02,39.67,39.67,19151.0,40.0,40.02,39.67,39.67,19151.0
2023-08-03 15:00:00,39.67,39.68,39.49,39.54,32621.0,39.67,39.68,39.49,39.54,32621.0
2023-08-03 15:30:00,39.54,39.63,39.41,39.42,111606.0,39.54,39.63,39.41,39.42,111606.0
2023-08-04 09:30:00,39.56,39.66,39.35,39.4,12159.0,39.56,39.66,39.35,39.4,12159.0
2023-08-04 10:00:00,39.4,39.67,39.29,39.66,7502.0,39.4,39.67,39.29,39.66,7502.0
2023-08-04 10:30:00,39.65,39.66,39.45,39.54,9266.0,39.65,39.66,39.45,39.54,9266.0
2023-08-04 11:00:00,39.52,39.64,39.36,39.56,17761.0,39.52,39.64,39.36,39.56,17761.0
2023-08-04 11:30:00,39.57,39.58,39.47,39.56,12352.0,39.57,39.58,39.47,39.56,12352.0
2023-08-04 12:00:00,39.58,39.6,39.54,39.59,9651.0,39.58,39.6,39.54,39.59,9651.0
2023-08-04 12:30:00,39.58,39.68,39.55,39.64,4370.0,39.58,39.68,39.55,39.64,4370.0
2023-08-04 13:00:00,39.65,39.66,39.54,39.62,7532.0,39.65,39.66,39.54,39.62,7532.0
2023-08-04 13:30:00,39.64,39.71,39.63,39.7,15835.0,39.64,39.71,39.63,39.7,15835.0
2023-08-04 14:00:00,39.67,39.67,39.54,39.61,30313.0,39.67,39.67,39.54,39.61,30313.0
2023-08-04 14:30:00,39.61,39.72,39.6,39.72,17537.0,39.61,39.72,39.6,39.72,17537.0
2023-08-04 15:00:00,39.73,39.74,39.63,39.63,22120.0,39.73,39.74,39.63,39.63,22120.0
2023-08-04 15:30:00,39.64,39.75,39.62,39.74,135941.0,39.64,39.75,39.62,39.74,135941.0
2023-08-07 09:30:00,39.77,39.81,39.19,39.33,34268.0,39.77,39.81,39.19,39.33,34268.0
2023-08-07 10:00:00,39.35,39.52,39.3,39.48,32769.0,39.35,39.52,39.3,39.48,32769.0
2023-08-07 10:30:00,39.49,39.54,39.09,39.46,39016.0,39.49,39.54,39.09,39.46,39016.0
2023-08-07 11:00:00,39.47,39.48,39.36,39.44,27072.0,39.47,39.48,39.36,39.44,27072.0
2023-08-07 11:30:00,39.44,39.47,39.38,39.43,33883.0,39.44,39.47,39.38,39.43,33883.0
2023-08-07 12:00:00,39.45,39.5,39.4,39.43,15364.0,39.45,39.5,39.4,39.43,15364.0
2023-08-07 12:30:00,39.42,39.42,39.29,39.3,12816.0,39.42,39.42,39.29,39.3,12816.0
2023-08-07 13:00:00,39.31,39.44,39.3,39.38,6370.0,39.31,39.44,39.3,39.38,6370.0
2023-08-07 13:30:00,39.36,39.36,39.17,39.26,14223.0,39.36,39.36,39.17,39.26,14223.0
2023-08-07 14:00:00,39.26,39.32,39.22,39.23,12487.0,39.26,39.32,39.22,39.23,12487.0
2023-08-07 14:30:00,39.26,39.5,39.25,39.42,30929.0,39.26,39.5,39.25,39.42,30929.0
2023-08-07 15:00:00,39.43,39.43,39.33,39.4,29963.0,39.43,39.43,39.33,39.4,29963.0
2023-08-07 15:30:00,39.39,39.4,39.09,39.11,134182.0,39.39,39.4,39.09,39.11,134182.0
2023-08-08 09:30:00,39.29,39.51,39.1,39.48,94176.0,39.29,39.51,39.1,39.48,94176.0
2023-08-08 10:00:00,39.51,39.54,39.21,39.29,17740.0,39.51,39.54,39.21,39.29,17740.0
2023-08-08 10:30:00,39.25,39.42,39.16,39.37,31509.0,39.25,39.42,39.16,39.37,31509.0
2023-08-08 11:00:00,39.38,39.5,39.34,39.37,21775.0,39.38,39.5,39.34,39.37,21775.0
2023-08-08 11:30:00,39.35,39.4,39.05,39.11,32367.0,39.35,39.4,39.05,39.11,32367.0
2023-08-08 12:00:00,39.12,39.19,39.09,39.16,13071.0,39.12,39.19,39.09,39.16,13071.0
2023-08-08 12:30:00,39.17,39.36,39.05,39.16,26029.0,39.17,39.36,39.05,39.16,26029.0
2023-08-08 13:00:00,39.15,39.37,39.14,39.3,14558.0,39.15,39.37,39.14,39.3,14558.0
2023-08-08 13:30:00,39.32,39.45,39.29,39.42,39990.0,39.32,39.45,39.29,39.42,39990.0
2023-08-08 14:00:00,39.41,39.62,39.3,39.59,25648.0,39.41,39.62,39.3,39.59,25648.0
2023-08-08 14:30:00,39.59,39.69,39.48,39.66,23918.0,39.59,39.69,39.48,39.66,23918.0
2023-08-08 15:00:00,39.66,39.77,39.64,39.66,32773.0,39.66,39.77,39.64,39.66,32773.0
2023-08-08 15:30:00,39.68,39.75,39.5,39.52,102337.0,39.68,39.75,39.5,39.52,102337.0
2023-08-09 09:30:00,41.15,41.23,39.65,39.95,78916.0,41.15,41.23,39.65,39.95,78916.0
2023-08-09 10:00:00,40.04,40.21,39.71,39.72,87150.0,40.04,40.21,39.71,39.72,87150.0
2023-08-09 10:30:00,39.7,39.82,39.49,39.66,71391.0,39.7,39.82,39.49,39.66,71391.0
2023-08-09 11:00:00,39.65,39.94,39.48,39.89,39321.0,39.65,39.94,39.48,39.89,39321.0
2023-08-09 11:30:00,39.9,39.9,39.37,39.65,59001.0,39.9,39.9,39.37,39.65,59001.0
2023-08-09 12:00:00,39.71,39.71,39.45,39.62,16178.0,39.71,39.71,39.45,39.62,16178.0
2023-08-09 12:30:00,39.65,39.88,39.64,39.83,12045.0,39.65,39.88,39.64,39.83,12045.0
2023-08-09 13:00:00,39.84,40.02,39.8,39.84,19964.0,39.84,40.02,39.8,39.84,19964.0
2023-08-09 13:30:00,39.84,39.87,39.72,39.79,55845.0,39.84,39.87,39.72,39.79,55845.0
2023-08-09 14:00:00,39.78,39.95,39.68,39.95,64029.0,39.78,39.95,39.68,39.95,64029.0
2023-08-09 14:30:00,39.95,40.03,39.92,39.95,15278.0,39.95,40.03,39.92,39.95,15278.0
2023-08-09 15:00:00,39.94,39.94,39.78,39.84,33053.0,39.94,39.94,39.78,39.84,33053.0
2023-08-09 15:30:00,39.83,39.98,39.8,39.98,107156.0,39.83,39.98,39.8,39.98,107156.0
2023-08-10 09:30:00,39.8,40.01,39.5,39.8,62599.0,39.8,40.01,39.5,39.8,62599.0
2023-08-10 10:00:00,39.67,40.1,39.67,39.87,22731.0,39.67,40.1,39.67,39.87,22731.0
2023-08-10 10:30:00,39.92,39.99,39.62,39.63,15269.0,39.92,39.99,39.62,39.63,15269.0
2023-08-10 11:00:00,39.67,40.32,39.67,40.3,19107.0,39.67,40.32,39.67,40.3,19107.0
2023-08-10 11:30:00,40.26,40.32,40.05,40.13,11304.0,40.26,40.32,40.05,40.13,11304.0
2023-08-10 12:00:00,40.14,40.14,39.63,39.66,19544.0,40.14,40.14,39.63,39.66,19544.0
2023-08-10 12:30:00,39.66,39.76,39.52,39.71,15689.0,39.66,39.76,39.52,39.71,15689.0
2023-08-10 13:00:00,39.75,39.92,39.61,39.74,17645.0,39.75,39.92,39.61,39.74,17645.0
2023-08-10 13:30:00,39.75,39.92,39.74,39.79,17406.0,39.75,39.92,39.74,39.79,17406.0
2023-08-10 14:00:00,39.79,40.04,39.78,40.0,13063.0,39.79,40.04,39.78,40.0,13063.0
2023-08-10 14:30:00,39.96,40.06,39.86,40.06,18507.0,39.96,40.06,39.86,40.06,18507.0
2023-08-10 15:00:00,40.05,40.05,39.84,39.92,27374.0,40.05,40.05,39.84,39.92,27374.0
2023-08-10 15:30:00,39.93,40.04,39.78,39.81,114060.0,39.93,40.04,39.78,39.81,114060.0
2023-08-11 09:30:00,39.54,39.79,39.41,39.77,13680.0,39.54,39.79,39.41,39.77,13680.0
2023-08-11 10:00:00,39.78,40.13,39.78,40.03,10656.0,39.78,40.13,39.78,40.03,10656.0
2023-08-11 10:30:00,40.03,40.06,39.75,39.9,16874.0,40.03,40.06,39.75,39.9,16874.0
2023-08-11 11:00:00,39.9,39.97,39.88,39.94,15455.0,39.9,39.97,39.88,39.94,15455.0
2023-08-11 11:30:00,39.92,39.93,39.77,39.93,13954.0,39.92,39.93,39.77,39.93,13954.0
2023-08-11 12:00:00,39.92,40.09,39.92,40.05,8195.0,39.92,40.09,39.92,40.05,8195.0
2023-08-11 12:30:00,40.07,40.11,40.04,40.11,3910.0,40.07,40.11,40.04,40.11,3910.0
2023-08-11 13:00:00,40.09,40.18,40.06,40.17,9566.0,40.09,40.18,40.06,40.17,9566.0
2023-08-11 13:30:00,40.18,40.21,40.02,40.14,9159.0,40.18,40.21,40.02,40.14,9159.0
2023-08-11 14:00:00,40.15,40.19,40.11,40.14,7143.0,40.15,40.19,40.11,40.14,7143.0
2023-08-11 14:30:00,40.15,40.16,40.06,40.12,7679.0,40.15,40.16,40.06,40.12,7679.0
2023-08-11 15:00:00,40.11,40.34,40.09,40.31,13923.0,40.11,40.34,40.09,40.31,13923.0
2023-08-11 15:30:00,40.33,40.37,40.1,40.21,69070.0,40.33,40.37,40.1,40.21,69070.0
2023-08-14 09:30:00,39.93,40.13,39.5,39.63,21841.0,39.93,40.13,39.5,39.63,21841.0
2023-08-14 10:00:00,39.59,40.09,39.59,40.03,49229.0,39.59,40.09,39.59,40.03,49229.0
2023-08-14 10:30:00,40.02,40.08,39.73,39.85,42222.0,40.02,40.08,39.73,39.85,42222.0
2023-08-14 11:00:00,39.84,39.99,39.69,39.88,32084.0,39.84,39.99,39.69,39.88,32084.0
2023-08-14 11:30:00,39.89,39.89,39.7,39.76,8239.0,39.89,39.89,39.7,39.76,8239.0
2023-08-14 12:00:00,39.76,39.82,39.69,39.75,10899.0,39.76,39.82,39.69,39.75,10899.0
2023-08-14 12:30:00,39.73,39.92,39.71,39.88,12578.0,39.73,39.92,39.71,39.88,12578.0
2023-08-14 13:00:00,39.89,40.01,39.89,39.93,6341.0,39.89,40.01,39.89,39.93,6341.0
2023-08-14 13:30:00,39.93,39.99,39.87,39.9,7885.0,39.93,39.99,39.87,39.9,7885.0
2023-08-14 14:00:00,39.9,40.1,39.89,40.1,15255.0,39.9,40.1,39.89,40.1,15255.0
2023-08-14 14:30:00,40.11,40.15,40.06,40.1,15585.0,40.11,40.15,40.06,40.1,15585.0
2023-08-14 15:00:00,40.12,40.12,39.95,39.98,10779.0,40.12,40.12,39.95,39.98,10779.0
2023-08-14 15:30:00,39.97,40.02,39.85,39.88,100019.0,39.97,40.02,39.85,39.88,100019.0
2023-08-15 09:30:00,39.83,40.02,39.71,39.91,25404.0,39.83,40.02,39.71,39.91,25404.0
2023-08-15 10:00:00,39.93,40.05,39.83,40.05,26520.0,39.93,40.05,39.83,40.05,26520.0
2023-08-15 10:30:00,40.09,40.26,39.89,40.26,33972.0,40.09,40.26,39.89,40.26,33972.0
2023-08-15 11:00:00,40.28,40.35,40.0,40.06,16792.0,40.28,40.35,40.0,40.06,16792.0
2023-08-15 11:30:00,40.07,40.19,40.03,40.16,42504.0,40.07,40.19,40.03,40.16,42504.0
2023-08-15 12:00:00,40.16,40.2,39.95,39.98,23059.0,40.16,40.2,39.95,39.98,23059.0
2023-08-15 12:30:00,39.95,39.96,39.83,39.93,7224.0,39.95,39.96,39.83,39.93,7224.0
2023-08-15 13:00:00,39.91,39.93,39.81,39.82,14558.0,39.91,39.93,39.81,39.82,14558.0
2023-08-15 13:30:00,39.81,39.91,39.78,39.86,12378.0,39.81,39.91,39.78,39.86,12378.0
2023-08-15 14:00:00,39.88,39.97,39.85,39.94,11125.0,39.88,39.97,39.85,39.94,11125.0
2023-08-15 14:30:00,39.96,40.01,39.78,39.84,23226.0,39.96,40.01,39.78,39.84,23226.0
2023-08-15 15:00:00,39.85,40.04,39.82,39.9,21810.0,39.85,40.04,39.82,39.9,21810.0
2023-08-15 15:30:00,39.9,40.03,39.88,39.99,120449.0,39.9,40.03,39.88,39.99,120449.0
2023-08-16 09:30:00,39.92,40.04,39.8,39.94,12543.0,39.92,40.04,39.8,39.94,12543.0
2023-08-16 10:00:00,39.96,40.06,39.79,39.94,39579.0,39.96,40.06,39.79,39.94,39579.0
2023-08-16 10:30:00,39.98,40.03,39.88,40.0,8185.0,39.98,40.03,39.88,40.0,8185.0
2023-08-16 11:00:00,40.01,40.01,39.87,39.93,9406.0,40.01,40.01,39.87,39.93,9406.0
2023-08-16 11:30:00,39.95,40.0,39.72,39.77,20445.0,39.95,40.0,39.72,39.77,20445.0
2023-08-16 12:00:00,39.77,39.78,39.53,39.56,23726.0,39.77,39.78,39.53,39.56,23726.0
2023-08-16 12:30:00,39.56,39.61,39.47,39.61,11133.0,39.56,39.61,39.47,39.61,11133.0
2023-08-16 13:00:00,39.63,39.67,39.38,39.45,19070.0,39.63,39.67,39.38,39.45,19070.0
2023-08-16 13:30:00,39.43,39.56,39.4,39.49,12959.0,39.43,39.56,39.4,39.49,12959.0
2023-08-16 14:00:00,39.49,39.52,39.38,39.49,11874.0,39.49,39.52,39.38,39.49,11874.0
2023-08-16 14:30:00,39.5,39.57,39.48,39.52,11294.0,39.5,39.57,39.48,39.52,11294.0
2023-08-16 15:00:00,39.53,39.6,39.49,39.59,15059.0,39.53,39.6,39.49,39.59,15059.0
2023-08-16 15:30:00,39.59,39.74,39.54,39.54,87302.0,39.59,39.74,39.54,39.54,87302.0
2023-08-17 09:30:00,39.86,39.86,39.5,39.73,22005.0,39.86,39.86,39.5,39.73,22005.0
2023-08-17 10:00:00,39.8,39.85,39.47,39.53,8524.0,39.8,39.85,39.47,39.53,8524.0
2023-08-17 10:30:00,39.59,39.66,39.48,39.52,5756.0,39.59,39.66,39.48,39.52,5756.0
2023-08-17 11:00:00,39.51,39.6,39.37,39.49,103610.0,39.51,39.6,39.37,39.49,103610.0
2023-08-17 11:30:00,39.49,39.61,39.46,39.56,11481.0,39.49,39.61,39.46,39.56,11481.0
2023-08-17 12:00:00,39.54,39.68,39.54,39.6,14383.0,39.54,39.68,39.54,39.6,14383.0
2023-08-17 12:30:00,39.6,39.73,39.55,39.73,13050.0,39.6,39.73,39.55,39.73,13050.0
2023-08-17 13:00:00,39.7,39.72,39.64,39.66,4199.0,39.7,39.72,39.64,39.66,4199.0
2023-08-17 13:30:00,39.66,39.75,39.34,39.55,47429.0,39.66,39.75,39.34,39.55,47429.0
2023-08-17 14:00:00,39.54,39.65,39.51,39.57,53282.0,39.54,39.65,39.51,39.57,53282.0
2023-08-17 14:30:00,39.56,39.6,39.4,39.54,45119.0,39.56,39.6,39.4,39.54,45119.0
2023-08-17 15:00:00,39.54,39.61,39.41,39.61,42101.0,39.54,39.61,39.41,39.61,42101.0
2023-08-17 15:30:00,39.58,39.63,39.09,39.12,248595.0,39.58,39.63,39.09,39.12,248595.0
2023-08-18 09:30:00,38.89,39.22,38.7,39.08,17829.0,38.89,39.22,38.7,39.08,17829.0
2023-08-18 10:00:00,39.14,39.29,38.79,38.85,16673.0,39.14,39.29,38.79,38.85,16673.0
2023-08-18 10:30:00,38.86,39.1,38.86,38.92,19904.0,38.86,39.1,38.86,38.92,19904.0
2023-08-18 11:00:00,38.94,39.09,38.93,39.0,21152.0,38.94,39.09,38.93,39.0,21152.0
2023-08-18 11:30:00,39.02,39.04,38.96,39.0,10492.0,39.02,39.04,38.96,39.0,10492.0
2023-08-18 12:00:00,39.01,39.02,38.87,38.87,12069.0,39.01,39.02,38.87,38.87,12069.0
2023-08-18 12:30:00,38.86,39.05,38.86,38.92,15583.0,38.86,39.05,38.86,38.92,15583.0
2023-08-18 13:00:00,38.93,38.93,38.76,38.79,12786.0,38.93,38.93,38.76,38.79,12786.0
2023-08-18 13:30:00,38.78,38.86,38.76,38.86,14688.0,38.78,38.86,38.76,38.86,14688.0
2023-08-18 14:00:00,38.83,38.9,38.82,38.82,10688.0,38.83,38.9,38.82,38.82,10688.0
2023-08-18 14:30:00,38.84,38.88,38.76,38.76,11020.0,38.84,38.88,38.76,38.76,11020.0
2023-08-18 15:00:00,38.76,38.79,38.72,38.72,18994.0,38.76,38.79,38.72,38.72,18994.0
2023-08-18 15:30:00,38.72,38.89,38.61,38.86,142452.0,38.72,38.89,38.61,38.86,142452.0
2023-08-21 09:30:00,38.88,39.06,38.73,39.04,10802.0,38.88,39.06,38.73,39.04,10802.0
2023-08-21 10:00:00,39.05,39.05,38.86,38.93,9666.0,39.05,39.05,38.86,38.93,9666.0
2023-08-21 10:30:00,38.95,39.13,38.92,38.97,5771.0,38.95,39.13,38.92,38.97,5771.0
2023-08-21 11:00:00,39.0,39.07,38.8,38.83,11949.0,39.0,39.07,38.8,38.83,11949.0
2023-08-21 11:30:00,38.83,38.88,38.78,38.88,6021.0,38.83,38.88,38.78,38.88,6021.0
2023-08-21 12:00:00,38.88,38.98,38.78,38.98,8558.0,38.88,38.98,38.78,38.98,8558.0
2023-08-21 12:30:00,38.98,38.98,38.86,38.96,5136.0,38.98,38.98,38.86,38.96,5136.0
2023-08-21 13:00:00,38.98,39.17,38.96,39.15,6846.0,38.98,39.17,38.96,39.15,6846.0
2023-08-21 13:30:00,39.14,39.29,39.14,39.24,6814.0,39.14,39.29,39.14,39.24,6814.0
2023-08-21 14:00:00,39.25,39.44,39.25,39.39,14015.0,39.25,39.44,39.25,39.39,14015.0
2023-08-21 14:30:00,39.4,39.41,39.31,39.38,6791.0,39.4,39.41,39.31,39.38,6791.0
2023-08-21 15:00:00,39.39,39.41,39.27,39.28,12472.0,39.39,39.41,39.27,39.28,12472.0
2023-08-21 15:30:00,39.27,39.28,39.14,39.22,71931.0,39.27,39.28,39.14,39.22,71931.0
2023-08-22 09:30:00,39.14,39.24,38.65,38.68,14158.0,39.14,39.24,38.65,38.68,14158.0
2023-08-22 10:00:00,38.68,39.1,38.67,38.99,17063.0,38.68,39.1,38.67,38.99,17063.0
2023-08-22 10:30:00,39.0,39.16,38.99,39.14,5227.0,39.0,39.16,38.99,39.14,5227.0
2023-08-22 11:00:00,39.1,39.15,39.04,39.13,5027.0,39.1,39.15,39.04,39.13,5027.0
2023-08-22 11:30:00,39.12,39.13,39.02,39.02,3561.0,39.12,39.13,39.02,39.02,3561.0
2023-08-22 12:00:00,39.06,39.07,38.94,39.02,11942.0,39.06,39.07,38.94,39.02,11942.0
2023-08-22 12:30:00,39.0,39.19,38.99,39.16,8435.0,39.0,39.19,38.99,39.16,8435.0
2023-08-22 13:00:00,39.15,39.26,39.13,39.26,13613.0,39.15,39.26,39.13,39.26,13613.0
2023-08-22 13:30:00,39.24,39.36,39.21,39.33,11915.0,39.24,39.36,39.21,39.33,11915.0
2023-08-22 14:00:00,39.3,39.4,39.28,39.35,17038.0,39.3,39.4,39.28,39.35,17038.0
2023-08-22 14:30:00,39.36,39.52,39.32,39.48,13422.0,39.36,39.52,39.32,39.48,13422.0
2023-08-22 15:00:00,39.49,39.54,39.37,39.39,14508.0,39.49,39.54,39.37,39.39,14508.0
2023-08-22 15:30:00,39.4,39.41,39.28,39.31,62447.0,39.4,39.41,39.28,39.31,62447.0
2023-08-23 09:30:00,39.38,39.84,39.38,39.79,24147.0,39.38,39.84,39.38,39.79,24147.0
2023-08-23 10:00:00,39.79,39.99,39.79,39.89,22901.0,39.79,39.99,39.79,39.89,22901.0
2023-08-23 10:30:00,39.89,39.96,39.84,39.96,20053.0,39.89,39.96,39.84,39.96,20053.0
2023-08-23 11:00:00,39.96,40.03,39.83,40.0,33254.0,39.96,40.03,39.83,40.0,33254.0
2023-08-23 11:30:00,39.99,40.03,39.89,39.95,32375.0,39.99,40.03,39.89,39.95,32375.0
2023-08-23 12:00:00,39.99,40.03,39.93,40.0,39265.0,39.99,40.03,39.93,40.0,39265.0
2023-08-23 12:30:00,40.0,40.01,39.57,39.57,17678.0,40.0,40.01,39.57,39.57,17678.0
2023-08-23 13:00:00,39.57,39.83,39.54,39.8,21646.0,39.57,39.83,39.54,39.8,21646.0
2023-08-23 13:30:00,39.83,39.87,39.74,39.8,24891.0,39.83,39.87,39.74,39.8,24891.0
2023-08-23 14:00:00,39.8,39.92,39.77,39.92,36807.0,39.8,39.92,39.77,39.92,36807.0
2023-08-23 14:30:00,39.9,39.94,39.67,39.92,19190.0,39.9,39.94,39.67,39.92,19190.0
2023-08-23 15:00:00,39.93,40.01,39.88,39.89,14066.0,39.93,40.01,39.88,39.89,14066.0
2023-08-23 15:30:00,39.89,39.9,39.57,39.72,107830.0,39.89,39.9,39.57,39.72,107830.0
2023-08-24 09:30:00,39.69,39.76,39.15,39.76,17481.0,39.69,39.76,39.15,39.76,17481.0
2023-08-24 10:00:00,39.71,40.0,39.67,39.86,13117.0,39.71,40.0,39.67,39.86,13117.0
2023-08-24 10:30:00,39.78,39.99,39.62,39.97,21382.0,39.78,39.99,39.62,39.97,21382.0
2023-08-24 11:00:00,39.99,40.13,39.91,40.08,9107.0,39.99,40.13,39.91,40.08,9107.0
2023-08-24 11:30:00,40.08,40.1,39.72,39.83,17798.0,40.08,40.1,39.72,39.83,17798.0
2023-08-24 12:00:00,39.85,40.02,39.74,39.76,20373.0,39.85,40.02,39.74,39.76,20373.0
2023-08-24 12:30:00,39.8,39.81,39.67,39.72,5082.0,39.8,39.81,39.67,39.72,5082.0
2023-08-24 13:00:00,39.74,39.74,39.58,39.58,11022.0,39.74,39.74,39.58,39.58,11022.0
2023-08-24 13:30:00,39.58,39.7,39.53,39.67,8571.0,39.58,39.7,39.53,39.67,8571.0
2023-08-24 14:00:00,39.69,39.74,39.58,39.69,11497.0,39.69,39.74,39.58,39.69,11497.0
2023-08-24 14:30:00,39.69,39.79,39.69,39.79,8638.0,39.69,39.79,39.69,39.79,8638.0
2023-08-24 15:00:00,39.78,39.84,39.75,39.81,14655.0,39.78,39.84,39.75,39.81,14655.0
2023-08-24 15:30:00,39.82,40.03,39.72,39.81,81257.0,39.82,40.03,39.72,39.81,81257.0
2023-08-25 09:30:00,39.81,39.93,39.48,39.48,16678.0,39.81,39.93,39.48,39.48,16678.0
2023-08-25 10:00:00,39.45,39.59,39.39,39.48,12695.0,39.45,39.59,39.39,39.48,12695.0
2023-08-25 10:30:00,39.5,39.62,39.39,39.43,4640.0,39.5,39.62,39.39,39.43,4640.0
2023-08-25 11:00:00,39.41,39.64,39.39,39.64,15175.0,39.41,39.64,39.39,39.64,15175.0
2023-08-25 11:30:00,39.58,39.65,39.52,39.63,4240.0,39.58,39.65,39.52,39.63,4240.0
2023-08-25 12:00:00,39.7,39.8,39.7,39.79,9512.0,39.7,39.8,39.7,39.79,9512.0
2023-08-25 12:30:00,39.83,39.89,39.76,39.83,11538.0,39.83,39.89,39.76,39.83,11538.0
2023-08-25 13:00:00,39.82,39.95,39.81,39.94,5307.0,39.82,39.95,39.81,39.94,5307.0
2023-08-25 13:30:00,39.95,40.11,39.95,40.09,11348.0,39.95,40.11,39.95,40.09,11348.0
2023-08-25 14:00:00,40.11,40.26,40.08,40.26,15794.0,40.11,40.26,40.08,40.26,15794.0
2023-08-25 14:30:00,40.28,40.34,40.21,40.34,10785.0,40.28,40.34,40.21,40.34,10785.0
2023-08-25 15:00:00,40.34,40.41,40.29,40.41,18810.0,40.34,40.41,40.29,40.41,18810.0
2023-08-25 15:30:00,40.41,40.48,40.26,40.35,111086.0,40.41,40.48,40.26,40.35,111086.0
2023-08-28 09:30:00,40.38,40.78,40.38,40.5,14971.0,40.38,40.78,40.38,40.5,14971.0
2023-08-28 10:00:00,40.57,40.59,40.34,40.5,5775.0,40.57,40.59,40.34,40.5,5775.0
2023-08-28 10:30:00,40.46,40.52,40.39,40.44,5177.0,40.46,40.52,40.39,40.44,5177.0
2023-08-28 11:00:00,40.42,40.53,40.34,40.49,6679.0,40.42,40.53,40.34,40.49,6679.0
2023-08-28 11:30:00,40.5,40.57,40.49,40.54,4262.0,40.5,40.57,40.49,40.54,4262.0
2023-08-28 12:00:00,40.54,40.54,40.47,40.53,4326.0,40.54,40.54,40.47,40.53,4326.0
2023-08-28 12:30:00,40.52,40.57,40.48,40.52,5532.0,40.52,40.57,40.48,40.52,5532.0
2023-08-28 13:00:00,40.53,40.73,40.53,40.73,17137.0,40.53,40.73,40.53,40.73,17137.0
2023-08-28 13:30:00,40.73,40.78,40.68,40.76,10684.0,40.73,40.78,40.68,40.76,10684.0
2023-08-28 14:00:00,40.75,40.83,40.72,40.72,19088.0,40.75,40.83,40.72,40.72,19088.0
2023-08-28 14:30:00,40.74,40.8,40.7,40.79,40546.0,40.74,40.8,40.7,40.79,40546.0
2023-08-28 15:00:00,40.8,40.85,40.72,40.83,25412.0,40.8,40.85,40.72,40.83,25412.0
2023-08-28 15:30:00,40.84,40.86,40.67,40.86,85076.0,40.84,40.86,40.67,40.86,85076.0
2023-08-29 09:30:00,40.86,41.04,40.45,41.03,19831.0,40.86,41.04,40.45,41.03,19831.0
2023-08-29 10:00:00,41.07,41.17,40.86,41.03,12962.0,41.07,41.17,40.86,41.03,12962.0
2023-08-29 10:30:00,41.03,41.03,40.79,41.01,13259.0,41.03,41.03,40.79,41.01,13259.0
2023-08-29 11:00:00,41.03,41.11,40.92,41.11,20580.0,41.03,41.11,40.92,41.11,20580.0
2023-08-29 11:30:00,41.14,41.21,41.09,41.15,15640.0,41.14,41.21,41.09,41.15,15640.0
2023-08-29 12:00:00,41.18,41.33,41.13,41.33,26263.0,41.18,41.33,41.13,41.33,26263.0
2023-08-29 12:30:00,41.32,41.43,41.32,41.43,10505.0,41.32,41.43,41.32,41.43,10505.0
2023-08-29 13:00:00,41.43,41.48,41.39,41.44,14584.0,41.43,41.48,41.39,41.44,14584.0
2023-08-29 13:30:00,41.45,41.5,41.27,41.32,14472.0,41.45,41.5,41.27,41.32,14472.0
2023-08-29 14:00:00,41.34,41.46,41.27,41.33,11696.0,41.34,41.46,41.27,41.33,11696.0
2023-08-29 14:30:00,41.28,41.29,41.15,41.23,10842.0,41.28,41.29,41.15,41.23,10842.0
2023-08-29 15:00:00,41.23,41.23,41.08,41.13,19167.0,41.23,41.23,41.08,41.13,19167.0
2023-08-29 15:30:00,41.12,41.13,41.03,41.08,79141.0,41.12,41.13,41.03,41.08,79141.0
2023-08-30 09:30:00,41.14,41.51,41.1,41.49,26815.0,41.14,41.51,41.1,41.49,26815.0
2023-08-30 10:00:00,41.49,41.49,41.22,41.22,11940.0,41.49,41.49,41.22,41.22,11940.0
2023-08-30 10:30:00,41.23,41.29,41.06,41.06,38280.0,41.23,41.29,41.06,41.06,38280.0
2023-08-30 11:00:00,41.07,41.11,40.87,41.11,25568.0,41.07,41.11,40.87,41.11,25568.0
2023-08-30 11:30:00,41.13,41.13,40.94,40.94,8711.0,41.13,41.13,40.94,40.94,8711.0
2023-08-30 12:00:00,40.94,40.97,40.92,40.94,5210.0,40.94,40.97,40.92,40.94,5210.0
2023-08-30 12:30:00,40.91,40.94,40.76,40.8,4276.0,40.91,40.94,40.76,40.8,4276.0
2023-08-30 13:00:00,40.78,40.81,40.7,40.73,8814.0,40.78,40.81,40.7,40.73,8814.0
2023-08-30 13:30:00,40.72,40.72,40.58,40.6,9896.0,40.72,40.72,40.58,40.6,9896.0
2023-08-30 14:00:00,40.62,40.64,40.59,40.62,10967.0,40.62,40.64,40.59,40.62,10967.0
2023-08-30 14:30:00,40.62,40.62,40.48,40.55,17682.0,40.62,40.62,40.48,40.55,17682.0
2023-08-30 15:00:00,40.53,40.55,40.36,40.39,20296.0,40.53,40.55,40.36,40.39,20296.0
2023-08-30 15:30:00,40.41,40.64,40.38,40.57,73622.0,40.41,40.64,40.38,40.57,73622.0
2023-08-31 09:30:00,40.63,40.65,40.51,40.51,13868.0,40.63,40.65,40.51,40.51,13868.0
2023-08-31 10:00:00,40.56,40.58,40.3,40.41,16879.0,40.56,40.58,40.3,40.41,16879.0
2023-08-31 10:30:00,40.42,40.53,40.37,40.46,13576.0,40.42,40.53,40.37,40.46,13576.0
2023-08-31 11:00:00,40.53,40.62,40.52,40.61,3918.0,40.53,40.62,40.52,40.61,3918.0
2023-08-31 11:30:00,40.61,40.68,40.58,40.68,5013.0,40.61,40.68,40.58,40.68,5013.0
2023-08-31 12:00:00,40.65,40.68,40.55,40.61,11431.0,40.65,40.68,40.55,40.61,11431.0
2023-08-31 12:30:00,40.62,40.62,40.51,40.57,5929.0,40.62,40.62,40.51,40.57,5929.0
2023-08-31 13:00:00,40.54,40.71,40.54,40.65,10984.0,40.54,40.71,40.54,40.65,10984.0
2023-08-31 13:30:00,40.64,40.7,40.6,40.68,6111.0,40.64,40.7,40.6,40.68,6111.0
2023-08-31 14:00:00,40.7,40.74,40.64,40.66,5918.0,40.7,40.74,40.64,40.66,5918.0
2023-08-31 14:30:00,40.66,40.67,40.5,40.57,18617.0,40.66,40.67,40.5,40.57,18617.0
2023-08-31 15:00:00,40.57,40.57,40.45,40.45,9718.0,40.57,40.57,40.45,40.45,9718.0
2023-08-31 15:30:00,40.47,40.58,40.18,40.26,115339.0,40.47,40.58,40.18,40.26,115339.0
2023-09-01 09:30:00,40.5,40.86,40.44,40.84,10538.0,40.5,40.86,40.44,40.84,10538.0
2023-09-01 10:00:00,40.84,40.95,40.75,40.82,15025.0,40.84,40.95,40.75,40.82,15025.0
2023-09-01 10:30:00,40.78,40.99,40.77,40.84,6818.0,40.78,40.99,40.77,40.84,6818.0
2023-09-01 11:00:00,40.85,40.86,40.7,40.75,4955.0,40.85,40.86,40.7,40.75,4955.0
2023-09-01 11:30:00,40.77,40.85,40.74,40.78,3976.0,40.77,40.85,40.74,40.78,3976.0
2023-09-01 12:00:00,40.77,40.85,40.74,40.82,4438.0,40.77,40.85,40.74,40.82,4438.0
2023-09-01 12:30:00,40.82,40.88,40.74,40.74,8447.0,40.82,40.88,40.74,40.74,8447.0
2023-09-01 13:00:00,40.73,40.79,40.69,40.72,5781.0,40.73,40.79,40.69,40.72,5781.0
2023-09-01 13:30:00,40.71,40.71,40.5,40.53,6399.0,40.71,40.71,40.5,40.53,6399.0
2023-09-01 14:00:00,40.53,40.56,40.46,40.54,6909.0,40.53,40.56,40.46,40.54,6909.0
2023-09-01 14:30:00,40.53,40.53,40.43,40.5,8477.0,40.53,40.53,40.43,40.5,8477.0
2023-09-01 15:00:00,40.48,40.6,40.43,40.59,11126.0,40.48,40.6,40.43,40.59,11126.0
2023-09-01 15:30:00,40.59,40.69,40.39,40.49,59246.0,40.59,40.69,40.39,40.49,59246.0
2023-09-05 09:30:00,40.42,40.42,39.88,39.92,57328.0,40.42,40.42,39.88,39.92,57328.0
2023-09-05 10:00:00,39.87,40.05,39.81,39.88,20344.0,39.87,40.05,39.81,39.88,20344.0
2023-09-05 10:30:00,39.87,39.99,39.82,39.96,21239.0,39.87,39.99,39.82,39.96,21239.0
2023-09-05 11:00:00,39.96,40.01,39.73,39.73,17001.0,39.96,40.01,39.73,39.73,17001.0
2023-09-05 11:30:00,39.73,39.8,39.47,39.51,24395.0,39.73,39.8,39.47,39.51,24395.0
2023-09-05 12:00:00,39.5,39.65,39.48,39.53,27166.0,39.5,39.65,39.48,39.53,27166.0
2023-09-05 12:30:00,39.51,39.62,39.44,39.53,26401.0,39.51,39.62,39.44,39.53,26401.0
2023-09-05 13:00:00,39.55,39.65,39.47,39.6,20842.0,39.55,39.65,39.47,39.6,20842.0
2023-09-05 13:30:00,39.62,39.65,39.46,39.57,26583.0,39.62,39.65,39.46,39.57,26583.0
2023-09-05 14:00:00,39.57,39.62,39.48,39.48,21613.0,39.57,39.62,39.48,39.48,21613.0
2023-09-05 14:30:00,39.49,39.5,39.38,39.41,26091.0,39.49,39.5,39.38,39.41,26091.0
2023-09-05 15:00:00,39.4,39.45,39.29,39.36,40291.0,39.4,39.45,39.29,39.36,40291.0
2023-09-05 15:30:00,39.36,39.5,39.28,39.34,151558.0,39.36,39.5,39.28,39.34,151558.0
2023-09-06 09:30:00,39.48,39.91,39.47,39.48,20029.0,39.48,39.91,39.47,39.48,20029.0
2023-09-06 10:00:00,39.49,39.52,39.34,39.37,24870.0,39.49,39.52,39.34,39.37,24870.0
2023-09-06 10:30:00,39.38,39.46,39.21,39.25,37026.0,39.38,39.46,39.21,39.25,37026.0
2023-09-06 11:00:00,39.24,39.26,39.08,39.21,21737.0,39.24,39.26,39.08,39.21,21737.0
2023-09-06 11:30:00,39.21,39.31,39.15,39.25,12227.0,39.21,39.31,39.15,39.25,12227.0
2023-09-06 12:00:00,39.23,39.3,39.15,39.21,17613.0,39.23,39.3,39.15,39.21,17613.0
2023-09-06 12:30:00,39.23,39.33,39.22,39.33,8516.0,39.23,39.33,39.22,39.33,8516.0
2023-09-06 13:00:00,39.31,39.41,39.22,39.26,10903.0,39.31,39.41,39.22,39.26,10903.0
2023-09-06 13:30:00,39.26,39.44,39.25,39.34,33656.0,39.26,39.44,39.25,39.34,33656.0
2023-09-06 14:00:00,39.35,39.42,39.3,39.42,7835.0,39.35,39.42,39.3,39.42,7835.0
2023-09-06 14:30:00,39.41,39.46,39.35,39.35,14385.0,39.41,39.46,39.35,39.35,14385.0
2023-09-06 15:00:00,39.35,39.46,39.16,39.46,69409.0,39.35,39.46,39.16,39.46,69409.0
2023-09-06 15:30:00,39.46,39.81,39.45,39.8,73981.0,39.46,39.81,39.45,39.8,73981.0
2023-09-07 09:30:00,39.7,40.18,39.66,39.85,21054.0,39.7,40.18,39.66,39.85,21054.0
2023-09-07 10:00:00,39.84,39.97,39.62,39.77,13749.0,39.84,39.97,39.62,39.77,13749.0
2023-09-07 10:30:00,39.79,39.93,39.73,39.91,15108.0,39.79,39.93,39.73,39.91,15108.0
2023-09-07 11:00:00,39.9,39.98,39.87,39.95,11340.0,39.9,39.98,39.87,39.95,11340.0
2023-09-07 11:30:00,40.0,40.1,39.96,40.1,14486.0,40.0,40.1,39.96,40.1,14486.0
2023-09-07 12:00:00,40.11,40.19,40.04,40.19,12661.0,40.11,40.19,40.04,40.19,12661.0
2023-09-07 12:30:00,40.14,40.19,40.03,40.06,8053.0,40.14,40.19,40.03,40.06,8053.0
2023-09-07 13:00:00,40.09,40.14,40.0,40.11,7311.0,40.09,40.14,40.0,40.11,7311.0
2023-09-07 13:30:00,40.13,40.19,40.12,40.15,9828.0,40.13,40.19,40.12,40.15,9828.0
2023-09-07 14:00:00,40.15,40.39,40.15,40.36,11962.0,40.15,40.39,40.15,40.36,11962.0
2023-09-07 14:30:00,40.37,40.47,40.35,40.47,9587.0,40.37,40.47,40.35,40.47,9587.0
2023-09-07 15:00:00,40.46,40.49,40.36,40.43,14991.0,40.46,40.49,40.36,40.43,14991.0
2023-09-07 15:30:00,40.43,40.52,40.37,40.37,98907.0,40.43,40.52,40.37,40.37,98907.0
2023-09-08 09:30:00,40.64,40.87,40.48,40.87,24308.0,40.64,40.87,40.48,40.87,24308.0
2023-09-08 10:00:00,40.86,41.29,40.86,41.28,29461.0,40.86,41.29,40.86,41.28,29461.0
2023-09-08 10:30:00,41.27,41.65,41.26,41.46,36402.0,41.27,41.65,41.26,41.46,36402.0
2023-09-08 11:00:00,41.48,41.68,41.38,41.58,26945.0,41.48,41.68,41.38,41.58,26945.0
2023-09-08 11:30:00,41.56,41.82,41.5,41.75,61206.0,41.56,41.82,41.5,41.75,61206.0
2023-09-08 12:00:00,41.77,41.84,41.59,41.81,15327.0,41.77,41.84,41.59,41.81,15327.0
2023-09-08 12:30:00,41.83,41.87,41.72,41.82,13120.0,41.83,41.87,41.72,41.82,13120.0
2023-09-08 13:00:00,41.81,41.95,41.77,41.9,12055.0,41.81,41.95,41.77,41.9,12055.0
2023-09-08 13:30:00,41.95,41.96,41.7,41.72,16388.0,41.95,41.96,41.7,41.72,16388.0
2023-09-08 14:00:00,41.74,41.77,41.46,41.61,51464.0,41.74,41.77,41.46,41.61,51464.0
2023-09-08 14:30:00,41.63,41.87,41.61,41.86,21188.0,41.63,41.87,41.61,41.86,21188.0
2023-09-08 15:00:00,41.85,41.86,41.52,41.6,88025.0,41.85,41.86,41.52,41.6,88025.0
2023-09-08 15:30:00,41.59,41.63,41.1,41.21,175429.0,41.59,41.63,41.1,41.21,175429.0
2023-09-11 09:30:00,41.11,41.48,40.4,41.3,87558.0,41.11,41.48,40.4,41.3,87558.0
2023-09-11 10:00:00,41.29,41.4,41.22,41.32,15905.0,41.29,41.4,41.22,41.32,15905.0
2023-09-11 10:30:00,41.3,41.44,41.26,41.44,12916.0,41.3,41.44,41.26,41.44,12916.0
2023-09-11 11:00:00,41.45,41.56,41.42,41.56,16093.0,41.45,41.56,41.42,41.56,16093.0
2023-09-11 11:30:00,41.56,41.77,41.48,41.48,17236.0,41.56,41.77,41.48,41.48,17236.0
2023-09-11 12:00:00,41.5,41.55,41.41,41.48,13068.0,41.5,41.55,41.41,41.48,13068.0
2023-09-11 12:30:00,41.47,41.48,41.22,41.25,13540.0,41.47,41.48,41.22,41.25,13540.0
2023-09-11 13:00:00,41.25,41.35,41.15,41.35,25289.0,41.25,41.35,41.15,41.35,25289.0
2023-09-11 13:30:00,41.35,41.43,41.31,41.43,16005.0,41.35,41.43,41.31,41.43,16005.0
2023-09-11 14:00:00,41.42,41.5,41.32,41.4,21523.0,41.42,41.5,41.32,41.4,21523.0
2023-09-11 14:30:00,41.39,41.52,41.38,41.49,12452.0,41.39,41.52,41.38,41.49,12452.0
2023-09-11 15:00:00,41.48,41.53,41.4,41.44,17950.0,41.48,41.53,41.4,41.44,17950.0
2023-09-11 15:30:00,41.43,41.47,41.21,41.32,80241.0,41.43,41.47,41.21,41.32,80241.0
2023-09-12 09:30:00,41.51,41.64,41.26,41.55,24224.0,41.51,41.64,41.26,41.55,24224.0
2023-09-12 10:00:00,41.54,41.95,41.51,41.81,91265.0,41.54,41.95,41.51,41.81,91265.0
2023-09-12 10:30:00,41.81,41.92,41.72,41.82,19698.0,41.81,41.92,41.72,41.82,19698.0
2023-09-12 11:00:00,41.84,42.63,41.84,42.62,42978.0,41.84,42.63,41.84,42.62,42978.0
2023-09-12 11:30:00,42.64,43.05,42.63,43.05,37386.0,42.64,43.05,42.63,43.05,37386.0
2023-09-12 12:00:00,43.07,43.08,42.66,43.05,85528.0,43.07,43.08,42.66,43.05,85528.0
2023-09-12 12:30:00,43.07,43.11,42.98,42.98,27215.0,43.07,43.11,42.98,42.98,27215.0
2023-09-12 13:00:00,42.97,43.0,42.82,42.9,17536.0,42.97,43.0,42.82,42.9,17536.0
2023-09-12 13:30:00,42.9,43.03,42.83,43.01,33926.0,42.9,43.03,42.83,43.01,33926.0
2023-09-12 14:00:00,43.04,43.23,43.02,43.21,19832.0,43.04,43.23,43.02,43.21,19832.0
2023-09-12 14:30:00,43.21,43.57,43.2,43.56,73367.0,43.21,43.57,43.2,43.56,73367.0
2023-09-12 15:00:00,43.56,43.61,43.24,43.53,80056.0,43.56,43.61,43.24,43.53,80056.0
2023-09-12 15:30:00,43.54,43.65,43.37,43.49,231057.0,43.54,43.65,43.37,43.49,231057.0
2023-09-13 09:30:00,43.51,43.67,42.87,43.01,60194.0,43.51,43.67,42.87,43.01,60194.0
2023-09-13 10:00:00,43.01,43.01,42.62,42.91,24657.0,43.01,43.01,42.62,42.91,24657.0
2023-09-13 10:30:00,42.9,42.95,42.81,42.94,21923.0,42.9,42.95,42.81,42.94,21923.0
2023-09-13 11:00:00,42.94,43.0,42.89,43.0,22605.0,42.94,43.0,42.89,43.0,22605.0
2023-09-13 11:30:00,43.0,43.0,42.84,42.96,28655.0,43.0,43.0,42.84,42.96,28655.0
2023-09-13 12:00:00,42.95,43.04,42.9,42.92,29361.0,42.95,43.04,42.9,42.92,29361.0
2023-09-13 12:30:00,42.93,42.95,42.48,42.54,21578.0,42.93,42.95,42.48,42.54,21578.0
2023-09-13 13:00:00,42.56,42.81,42.44,42.71,23387.0,42.56,42.81,42.44,42.71,23387.0
2023-09-13 13:30:00,42.69,42.7,42.36,42.57,18396.0,42.69,42.7,42.36,42.57,18396.0
2023-09-13 14:00:00,42.55,42.66,42.43,42.45,24722.0,42.55,42.66,42.43,42.45,24722.0
2023-09-13 14:30:00,42.47,42.95,42.44,42.95,52128.0,42.47,42.95,42.44,42.95,52128.0
2023-09-13 15:00:00,42.95,42.98,42.85,42.97,47945.0,42.95,42.98,42.85,42.97,47945.0
2023-09-13 15:30:00,42.97,43.18,42.85,43.15,180767.0,42.97,43.18,42.85,43.15,180767.0
2023-09-14 09:30:00,43.55,44.09,43.33,44.06,63822.0,43.55,44.09,43.33,44.06,63822.0
2023-09-14 10:00:00,44.05,44.09,43.75,43.88,42940.0,44.05,44.09,43.75,43.88,42940.0
2023-09-14 10:30:00,43.86,44.17,43.79,44.05,39202.0,43.86,44.17,43.79,44.05,39202.0
2023-09-14 11:00:00,44.04,44.5,44.0,44.42,72572.0,44.04,44.5,44.0,44.42,72572.0
2023-09-14 11:30:00,44.42,44.51,44.03,44.05,37036.0,44.42,44.51,44.03,44.05,37036.0
2023-09-14 12:00:00,44.03,44.09,43.81,43.89,22347.0,44.03,44.09,43.81,43.89,22347.0
2023-09-14 12:30:00,43.91,43.94,43.76,43.92,26524.0,43.91,43.94,43.76,43.92,26524.0
2023-09-14 13:00:00,43.94,44.22,43.88,44.16,31715.0,43.94,44.22,43.88,44.16,31715.0
2023-09-14 13:30:00,44.16,44.2,44.1,44.16,25150.0,44.16,44.2,44.1,44.16,25150.0
2023-09-14 14:00:00,44.14,44.2,44.07,44.15,27711.0,44.14,44.2,44.07,44.15,27711.0
2023-09-14 14:30:00,44.13,44.31,44.12,44.2,49139.0,44.13,44.31,44.12,44.2,49139.0
2023-09-14 15:00:00,44.2,44.34,44.15,44.25,77154.0,44.2,44.34,44.15,44.25,77154.0
2023-09-14 15:30:00,44.23,44.24,43.5,43.63,261338.0,44.23,44.24,43.5,43.63,261338.0
2023-09-15 09:30:00,43.41,43.54,43.27,43.35,17277.0,43.41,43.54,43.27,43.35,17277.0
2023-09-15 10:00:00,43.41,43.51,43.3,43.41,14656.0,43.41,43.51,43.3,43.41,14656.0
2023-09-15 10:30:00,43.42,43.49,43.31,43.38,20919.0,43.42,43.49,43.31,43.38,20919.0
2023-09-15 11:00:00,43.36,43.45,43.32,43.4,17368.0,43.36,43.45,43.32,43.4,17368.0
2023-09-15 11:30:00,43.4,43.41,42.91,43.08,21231.0,43.4,43.41,42.91,43.08,21231.0
2023-09-15 12:00:00,43.1,43.21,43.05,43.05,7638.0,43.1,43.21,43.05,43.05,7638.0
2023-09-15 12:30:00,43.04,43.14,42.86,42.86,10855.0,43.04,43.14,42.86,42.86,10855.0
2023-09-15 13:00:00,42.84,42.89,42.7,42.72,10309.0,42.84,42.89,42.7,42.72,10309.0
2023-09-15 13:30:00,42.69,43.1,42.69,42.99,28020.0,42.69,43.1,42.69,42.99,28020.0
2023-09-15 14:00:00,42.98,42.99,42.84,42.95,24064.0,42.98,42.99,42.84,42.95,24064.0
2023-09-15 14:30:00,42.95,42.99,42.81,42.9,24164.0,42.95,42.99,42.81,42.9,24164.0
2023-09-15 15:00:00,42.89,42.9,42.45,42.49,21609.0,42.89,42.9,42.45,42.49,21609.0
2023-09-15 15:30:00,42.51,42.95,42.46,42.93,222041.0,42.51,42.95,42.46,42.93,222041.0
2023-09-18 09:30:00,42.88,43.08,42.31,42.79,44697.0,42.88,43.08,42.31,42.79,44697.0
2023-09-18 10:00:00,42.75,43.01,42.66,42.85,23181.0,42.75,43.01,42.66,42.85,23181.0
2023-09-18 10:30:00,42.82,42.82,42.57,42.59,35138.0,42.82,42.82,42.57,42.59,35138.0
2023-09-18 11:00:00,42.58,42.98,42.58,42.93,17948.0,42.58,42.98,42.58,42.93,17948.0
2023-09-18 11:30:00,42.94,43.05,42.85,43.04,31673.0,42.94,43.05,42.85,43.04,31673.0
2023-09-18 12:00:00,43.02,43.05,42.84,42.84,28957.0,43.02,43.05,42.84,42.84,28957.0
2023-09-18 12:30:00,42.68,42.78,42.48,42.75,18882.0,42.68,42.78,42.48,42.75,18882.0
2023-09-18 13:00:00,42.78,42.85,42.7,42.73,16735.0,42.78,42.85,42.7,42.73,16735.0
2023-09-18 13:30:00,42.76,42.8,42.73,42.79,20143.0,42.76,42.8,42.73,42.79,20143.0
2023-09-18 14:00:00,42.8,42.86,42.73,42.82,13973.0,42.8,42.86,42.73,42.82,13973.0
2023-09-18 14:30:00,42.81,42.91,42.69,42.8,26944.0,42.81,42.91,42.69,42.8,26944.0
2023-09-18 15:00:00,42.8,42.83,42.7,42.76,32815.0,42.8,42.83,42.7,42.76,32815.0
2023-09-18 15:30:00,42.77,43.02,42.74,42.92,162415.0,42.77,43.02,42.74,42.92,162415.0
2023-09-19 09:30:00,42.96,43.13,42.59,43.04,21777.0,42.96,43.13,42.59,43.04,21777.0
2023-09-19 10:00:00,43.04,43.19,42.96,43.19,19313.0,43.04,43.19,42.96,43.19,19313.0
2023-09-19 10:30:00,43.2,43.29,43.0,43.04,22885.0,43.2,43.29,43.0,43.04,22885.0
2023-09-19 11:00:00,43.05,43.08,42.96,43.03,20428.0,43.05,43.08,42.96,43.03,20428.0
2023-09-19 11:30:00,42.97,43.17,42.96,43.13,20666.0,42.97,43.17,42.96,43.13,20666.0
2023-09-19 12:00:00,43.13,43.18,43.06,43.11,10960.0,43.13,43.18,43.06,43.11,10960.0
2023-09-19 12:30:00,43.08,43.3,43.08,43.28,19612.0,43.08,43.3,43.08,43.28,19612.0
2023-09-19 13:00:00,43.29,43.33,43.02,43.08,13904.0,43.29,43.33,43.02,43.08,13904.0
2023-09-19 13:30:00,43.08,43.4,43.07,43.4,16728.0,43.08,43.4,43.07,43.4,16728.0
2023-09-19 14:00:00,43.39,43.47,43.21,43.25,21947.0,43.39,43.47,43.21,43.25,21947.0
2023-09-19 14:30:00,43.21,43.37,43.17,43.17,21794.0,43.21,43.37,43.17,43.17,21794.0
2023-09-19 15:00:00,43.17,43.17,42.91,43.07,24349.0,43.17,43.17,42.91,43.07,24349.0
2023-09-19 15:30:00,43.06,43.08,42.91,42.98,102649.0,43.06,43.08,42.91,42.98,102649.0
2023-09-20 09:30:00,42.9,42.99,42.55,42.74,36934.0,42.9,42.99,42.55,42.74,36934.0
2023-09-20 10:00:00,42.75,43.03,42.75,42.91,20088.0,42.75,43.03,42.75,42.91,20088.0
2023-09-20 10:30:00,42.93,42.95,42.83,42.84,13254.0,42.93,42.95,42.83,42.84,13254.0
2023-09-20 11:00:00,42.84,42.86,42.55,42.67,81758.0,42.84,42.86,42.55,42.67,81758.0
2023-09-20 11:30:00,42.67,42.77,42.61,42.61,17672.0,42.67,42.77,42.61,42.61,17672.0
2023-09-20 12:00:00,42.59,42.65,42.35,42.63,75736.0,42.59,42.65,42.35,42.63,75736.0
2023-09-20 12:30:00,42.56,42.98,42.56,42.79,161842.0,42.56,42.98,42.56,42.79,161842.0
2023-09-20 13:00:00,42.75,43.02,42.73,43.01,18121.0,42.75,43.02,42.73,43.01,18121.0
2023-09-20 13:30:00,43.02,43.28,42.94,43.23,28999.0,43.02,43.28,42.94,43.23,28999.0
2023-09-20 14:00:00,43.2,43.32,43.1,43.25,21105.0,43.2,43.32,43.1,43.25,21105.0
2023-09-20 14:30:00,43.26,43.32,43.06,43.23,26134.0,43.26,43.32,43.06,43.23,26134.0
2023-09-20 15:00:00,43.2,43.26,42.8,42.89,23301.0,43.2,43.26,42.8,42.89,23301.0
2023-09-20 15:30:00,42.87,42.89,42.52,42.55,81663.0,42.87,42.89,42.52,42.55,81663.0
2023-09-21 09:30:00,42.18,42.35,41.75,41.79,19535.0,42.18,42.35,41.75,41.79,19535.0
2023-09-21 10:00:00,41.85,41.99,41.59,41.82,25293.0,41.85,41.99,41.59,41.82,25293.0
2023-09-21 10:30:00,41.8,42.06,41.6,41.92,13572.0,41.8,42.06,41.6,41.92,13572.0
2023-09-21 11:00:00,41.91,41.91,41.57,41.65,16979.0,41.91,41.91,41.57,41.65,16979.0
2023-09-21 11:30:00,41.64,41.94,41.62,41.91,17572.0,41.64,41.94,41.62,41.91,17572.0
2023-09-21 12:00:00,41.88,41.89,41.7,41.89,11002.0,41.88,41.89,41.7,41.89,11002.0
2023-09-21 12:30:00,41.84,42.03,41.78,41.96,9808.0,41.84,42.03,41.78,41.96,9808.0
2023-09-21 13:00:00,41.96,42.32,41.91,42.27,18389.0,41.96,42.32,41.91,42.27,18389.0
2023-09-21 13:30:00,42.29,42.33,42.23,42.33,10147.0,42.29,42.33,42.23,42.33,10147.0
2023-09-21 14:00:00,42.31,42.31,42.22,42.28,15120.0,42.31,42.31,42.22,42.28,15120.0
2023-09-21 14:30:00,42.29,42.54,42.29,42.47,19079.0,42.29,42.54,42.29,42.47,19079.0
2023-09-21 15:00:00,42.42,42.63,42.42,42.62,20527.0,42.42,42.63,42.42,42.62,20527.0
2023-09-21 15:30:00,42.6,42.63,42.41,42.51,80096.0,42.6,42.63,42.41,42.51,80096.0
2023-09-22 09:30:00,42.65,43.04,42.4,42.71,35975.0,42.65,43.04,42.4,42.71,35975.0
2023-09-22 10:00:00,42.71,42.71,42.1,42.39,21553.0,42.71,42.71,42.1,42.39,21553.0
2023-09-22 10:30:00,42.36,42.53,42.36,42.53,22577.0,42.36,42.53,42.36,42.53,22577.0
2023-09-22 11:00:00,42.54,42.54,42.29,42.49,17693.0,42.54,42.54,42.29,42.49,17693.0
2023-09-22 11:30:00,42.49,42.65,42.49,42.52,16001.0,42.49,42.65,42.49,42.52,16001.0
2023-09-22 12:00:00,42.55,42.61,42.52,42.56,9219.0,42.55,42.61,42.52,42.56,9219.0
2023-09-22 12:30:00,42.56,42.63,42.54,42.58,9416.0,42.56,42.63,42.54,42.58,9416.0
2023-09-22 13:00:00,42.59,42.8,42.59,42.8,21575.0,42.59,42.8,42.59,42.8,21575.0
2023-09-22 13:30:00,42.76,42.95,42.71,42.95,24289.0,42.76,42.95,42.71,42.95,24289.0
2023-09-22 14:00:00,42.94,43.01,42.61,42.79,52728.0,42.94,43.01,42.61,42.79,52728.0
2023-09-22 14:30:00,42.79,42.88,42.78,42.87,12742.0,42.79,42.88,42.78,42.87,12742.0
2023-09-22 15:00:00,42.89,43.07,42.89,43.02,29159.0,42.89,43.07,42.89,43.02,29159.0
2023-09-22 15:30:00,43.03,43.04,42.68,42.71,67312.0,43.03,43.04,42.68,42.71,67312.0
2023-09-25 09:30:00,42.66,43.08,42.32,42.84,31907.0,42.66,43.08,42.32,42.84,31907.0
2023-09-25 10:00:00,42.94,43.05,42.65,42.65,32292.0,42.94,43.05,42.65,42.65,32292.0
2023-09-25 10:30:00,42.66,42.78,42.55,42.73,51587.0,42.66,42.78,42.55,42.73,51587.0
2023-09-25 11:00:00,42.72,42.82,42.55,42.82,28042.0,42.72,42.82,42.55,42.82,28042.0
2023-09-25 11:30:00,42.81,42.84,42.57,42.71,20741.0,42.81,42.84,42.57,42.71,20741.0
2023-09-25 12:00:00,42.69,42.77,42.61,42.72,4000.0,42.69,42.77,42.61,42.72,4000.0
2023-09-25 12:30:00,42.71,42.8,42.66,42.72,8888.0,42.71,42.8,42.66,42.72,8888.0
2023-09-25 13:00:00,42.72,42.91,42.72,42.8,12319.0,42.72,42.91,42.72,42.8,12319.0
2023-09-25 13:30:00,42.8,42.95,42.55,42.55,50995.0,42.8,42.95,42.55,42.55,50995.0
2023-09-25 14:00:00,42.51,42.55,41.94,42.05,33742.0,42.51,42.55,41.94,42.05,33742.0
2023-09-25 14:30:00,42.12,42.29,42.11,42.15,13407.0,42.12,42.29,42.11,42.15,13407.0
2023-09-25 15:00:00,42.15,42.44,42.14,42.42,26286.0,42.15,42.44,42.14,42.42,26286.0
2023-09-25 15:30:00,42.43,42.71,42.41,42.67,103701.0,42.43,42.71,42.41,42.67,103701.0
2023-09-26 09:30:00,43.99,44.73,43.55,44.5,181772.0,43.99,44.73,43.55,44.5,181772.0
2023-09-26 10:00:00,44.52,45.24,44.29,45.01,99946.0,44.52,45.24,44.29,45.01,99946.0
2023-09-26 10:30:00,45.0,45.46,44.83,45.42,198961.0,45.0,45.46,44.83,45.42,198961.0
2023-09-26 11:00:00,45.4,45.68,45.22,45.57,147721.0,45.4,45.68,45.22,45.57,147721.0
2023-09-26 11:30:00,45.53,45.79,45.21,45.77,111595.0,45.53,45.79,45.21,45.77,111595.0
2023-09-26 12:00:00,45.76,45.87,45.62,45.86,71665.0,45.76,45.87,45.62,45.86,71665.0
2023-09-26 12:30:00,45.84,46.34,45.77,46.26,115030.0,45.84,46.34,45.77,46.26,115030.0
2023-09-26 13:00:00,46.27,46.39,45.99,46.35,132179.0,46.27,46.39,45.99,46.35,132179.0
2023-09-26 13:30:00,46.3,46.54,45.91,45.95,108812.0,46.3,46.54,45.91,45.95,108812.0
2023-09-26 14:00:00,45.95,45.95,45.22,45.54,118640.0,45.95,45.95,45.22,45.54,118640.0
2023-09-26 14:30:00,45.55,46.15,45.55,46.13,48389.0,45.55,46.15,45.55,46.13,48389.0
2023-09-26 15:00:00,46.15,46.21,45.86,46.01,101653.0,46.15,46.21,45.86,46.01,101653.0
2023-09-26 15:30:00,46.01,46.34,45.99,46.26,366369.0,46.01,46.34,45.99,46.26,366369.0
2023-09-27 09:30:00,46.74,47.41,46.28,46.99,172439.0,46.74,47.41,46.28,46.99,172439.0
2023-09-27 10:00:00,46.98,47.2,46.19,46.19,159881.0,46.98,47.2,46.19,46.19,159881.0
2023-09-27 10:30:00,46.19,46.54,45.96,46.54,60622.0,46.19,46.54,45.96,46.54,60622.0
2023-09-27 11:00:00,46.58,46.92,46.42,46.81,47900.0,46.58,46.92,46.42,46.81,47900.0
2023-09-27 11:30:00,46.79,46.83,46.51,46.76,36154.0,46.79,46.83,46.51,46.76,36154.0
2023-09-27 12:00:00,46.79,46.82,46.51,46.55,86208.0,46.79,46.82,46.51,46.55,86208.0
2023-09-27 12:30:00,46.59,46.64,46.42,46.5,42611.0,46.59,46.64,46.42,46.5,42611.0
2023-09-27 13:00:00,46.5,46.9,46.5,46.75,38409.0,46.5,46.9,46.5,46.75,38409.0
2023-09-27 13:30:00,46.75,47.02,46.74,46.99,51894.0,46.75,47.02,46.74,46.99,51894.0
2023-09-27 14:00:00,47.0,47.13,46.92,47.1,36598.0,47.0,47.13,46.92,47.1,36598.0
2023-09-27 14:30:00,47.1,47.33,47.1,47.28,41618.0,47.1,47.33,47.1,47.28,41618.0
2023-09-27 15:00:00,47.3,47.42,47.12,47.21,76198.0,47.3,47.42,47.12,47.21,76198.0
2023-09-27 15:30:00,47.22,47.72,47.06,47.12,392065.0,47.22,47.72,47.06,47.12,392065.0
2023-09-28 09:30:00,46.9,47.2,46.58,47.04,41123.0,46.9,47.2,46.58,47.04,41123.0
2023-09-28 10:00:00,47.02,47.04,46.65,46.84,50557.0,47.02,47.04,46.65,46.84,50557.0
2023-09-28 10:30:00,46.81,46.85,46.38,46.65,67063.0,46.81,46.85,46.38,46.65,67063.0
2023-09-28 11:00:00,46.64,46.75,46.31,46.46,53006.0,46.64,46.75,46.31,46.46,53006.0
2023-09-28 11:30:00,46.46,46.46,46.04,46.24,83076.0,46.46,46.46,46.04,46.24,83076.0
2023-09-28 12:00:00,46.22,46.61,46.03,46.41,53065.0,46.22,46.61,46.03,46.41,53065.0
2023-09-28 12:30:00,46.41,46.83,46.4,46.61,52080.0,46.41,46.83,46.4,46.61,52080.0
2023-09-28 13:00:00,46.61,46.77,46.59,46.59,37703.0,46.61,46.77,46.59,46.59,37703.0
2023-09-28 13:30:00,46.59,46.77,46.21,46.77,58148.0,46.59,46.77,46.21,46.77,58148.0
2023-09-28 14:00:00,46.77,46.91,46.66,46.91,30968.0,46.77,46.91,46.66,46.91,30968.0
2023-09-28 14:30:00,46.89,46.9,46.71,46.83,52239.0,46.89,46.9,46.71,46.83,52239.0
2023-09-28 15:00:00,46.83,46.93,46.59,46.59,98309.0,46.83,46.93,46.59,46.59,98309.0
2023-09-28 15:30:00,46.59,46.59,46.24,46.28,242950.0,46.59,46.59,46.24,46.28,242950.0
2023-09-29 09:30:00,46.99,47.0,45.94,45.96,88756.0,46.99,47.0,45.94,45.96,88756.0
2023-09-29 10:00:00,45.94,46.07,45.85,46.0,44019.0,45.94,46.07,45.85,46.0,44019.0
2023-09-29 10:30:00,45.99,46.24,45.85,46.21,47399.0,45.99,46.24,45.85,46.21,47399.0
2023-09-29 11:00:00,46.2,46.34,46.04,46.06,43597.0,46.2,46.34,46.04,46.06,43597.0
2023-09-29 11:30:00,46.05,46.07,45.59,45.66,48335.0,46.05,46.07,45.59,45.66,48335.0
2023-09-29 12:00:00,45.66,45.99,45.66,45.75,49187.0,45.66,45.99,45.66,45.75,49187.0
2023-09-29 12:30:00,45.74,45.95,45.6,45.69,53118.0,45.74,45.95,45.6,45.69,53118.0
2023-09-29 13:00:00,45.72,45.79,45.41,45.42,37154.0,45.72,45.79,45.41,45.42,37154.0
2023-09-29 13:30:00,45.41,45.63,45.26,45.26,41494.0,45.41,45.63,45.26,45.26,41494.0
2023-09-29 14:00:00,45.28,45.71,45.25,45.62,60405.0,45.28,45.71,45.25,45.62,60405.0
2023-09-29 14:30:00,45.59,45.62,45.4,45.47,59886.0,45.59,45.62,45.4,45.47,59886.0
2023-09-29 15:00:00,45.48,45.71,45.36,45.36,44834.0,45.48,45.71,45.36,45.36,44834.0
2023-09-29 15:30:00,45.37,45.45,45.22,45.34,206312.0,45.37,45.45,45.22,45.34,206312.0
2023-10-02 09:30:00,45.23,45.39,44.22,44.33,49430.0,45.23,45.39,44.22,44.33,49430.0
2023-10-02 10:00:00,44.29,44.45,43.97,44.01,82341.0,44.29,44.45,43.97,44.01,82341.0
2023-10-02 10:30:00,44.04,44.41,43.98,44.25,150452.0,44.04,44.41,43.98,44.25,150452.0
2023-10-02 11:00:00,44.33,44.5,44.2,44.38,29447.0,44.33,44.5,44.2,44.38,29447.0
2023-10-02 11:30:00,44.35,44.37,43.89,43.93,34996.0,44.35,44.37,43.89,43.93,34996.0
2023-10-02 12:00:00,43.93,44.0,43.55,43.55,28435.0,43.93,44.0,43.55,43.55,28435.0
2023-10-02 12:30:00,43.55,43.69,43.43,43.48,51343.0,43.55,43.69,43.43,43.48,51343.0
2023-10-02 13:00:00,43.5,43.51,43.1,43.44,42273.0,43.5,43.51,43.1,43.44,42273.0
2023-10-02 13:30:00,43.45,43.47,43.04,43.11,44088.0,43.45,43.47,43.04,43.11,44088.0
2023-10-02 14:00:00,43.1,43.58,43.09,43.58,84040.0,43.1,43.58,43.09,43.58,84040.0
2023-10-02 14:30:00,43.59,43.68,43.26,43.35,67585.0,43.59,43.68,43.26,43.35,67585.0
2023-10-02 15:00:00,43.34,43.65,43.34,43.46,64601.0,43.34,43.65,43.34,43.46,64601.0
2023-10-02 15:30:00,43.47,43.48,43.29,43.47,252311.0,43.47,43.48,43.29,43.47,252311.0
2023-10-03 09:30:00,43.39,43.48,43.02,43.03,32845.0,43.39,43.48,43.02,43.03,32845.0
2023-10-03 10:00:00,43.0,43.16,42.46,42.54,68335.0,43.0,43.16,42.46,42.54,68335.0
2023-10-03 10:30:00,42.54,42.64,42.2,42.25,71639.0,42.54,42.64,42.2,42.25,71639.0
2023-10-03 11:00:00,42.25,42.35,41.84,42.24,157908.0,42.25,42.35,41.84,42.24,157908.0
2023-10-03 11:30:00,42.16,42.5,42.12,42.22,86880.0,42.16,42.5,42.12,42.22,86880.0
2023-10-03 12:00:00,42.19,42.51,42.18,42.47,45975.0,42.19,42.51,42.18,42.47,45975.0
2023-10-03 12:30:00,42.5,42.65,42.49,42.59,17208.0,42.5,42.65,42.49,42.59,17208.0
2023-10-03 13:00:00,42.57,42.74,42.57,42.74,15204.0,42.57,42.74,42.57,42.74,15204.0
2023-10-03 13:30:00,42.74,42.78,42.63,42.75,28033.0,42.74,42.78,42.63,42.75,28033.0
2023-10-03 14:00:00,42.76,42.9,42.66,42.68,59695.0,42.76,42.9,42.66,42.68,59695.0
2023-10-03 14:30:00,42.69,43.19,42.58,43.1,40971.0,42.69,43.19,42.58,43.1,40971.0
2023-10-03 15:00:00,43.1,43.28,43.06,43.27,36885.0,43.1,43.28,43.06,43.27,36885.0
2023-10-03 15:30:00,43.27,43.46,43.27,43.39,172175.0,43.27,43.46,43.27,43.39,172175.0
2023-10-04 09:30:00,43.37,43.68,43.07,43.3,21782.0,43.37,43.68,43.07,43.3,21782.0
2023-10-04 10:00:00,43.32,43.65,43.11,43.47,38868.0,43.32,43.65,43.11,43.47,38868.0
2023-10-04 10:30:00,43.5,43.92,43.5,43.64,65889.0,43.5,43.92,43.5,43.64,65889.0
2023-10-04 11:00:00,43.64,43.83,43.62,43.83,23241.0,43.64,43.83,43.62,43.83,23241.0
2023-10-04 11:30:00,43.85,43.86,43.53,43.57,12356.0,43.85,43.86,43.53,43.57,12356.0
2023-10-04 12:00:00,43.56,43.78,43.56,43.68,21687.0,43.56,43.78,43.56,43.68,21687.0
2023-10-04 12:30:00,43.68,44.0,43.67,43.94,24537.0,43.68,44.0,43.67,43.94,24537.0
2023-10-04 13:00:00,43.97,44.0,43.64,43.74,31437.0,43.97,44.0,43.64,43.74,31437.0
2023-10-04 13:30:00,43.63,43.7,43.51,43.69,19032.0,43.63,43.7,43.51,43.69,19032.0
2023-10-04 14:00:00,43.66,43.78,43.6,43.78,17951.0,43.66,43.78,43.6,43.78,17951.0
2023-10-04 14:30:00,43.77,43.8,43.68,43.72,12395.0,43.77,43.8,43.68,43.72,12395.0
2023-10-04 15:00:00,43.71,43.71,43.54,43.56,12038.0,43.71,43.71,43.54,43.56,12038.0
2023-10-04 15:30:00,43.6,43.88,43.6,43.67,148963.0,43.6,43.88,43.6,43.67,148963.0
2023-10-05 09:30:00,43.45,44.48,43.45,44.43,30957.0,43.45,44.48,43.45,44.43,30957.0
2023-10-05 10:00:00,44.44,44.65,44.27,44.64,51092.0,44.44,44.65,44.27,44.64,51092.0
2023-10-05 10:30:00,44.65,45.19,44.62,45.18,68025.0,44.65,45.19,44.62,45.18,68025.0
2023-10-05 11:00:00,45.15,45.39,45.1,45.34,38437.0,45.15,45.39,45.1,45.34,38437.0
2023-10-05 11:30:00,45.37,45.61,45.25,45.53,88978.0,45.37,45.61,45.25,45.53,88978.0
2023-10-05 12:00:00,45.53,45.71,45.45,45.65,85277.0,45.53,45.71,45.45,45.65,85277.0
2023-10-05 12:30:00,45.65,45.89,45.57,45.86,43791.0,45.65,45.89,45.57,45.86,43791.0
2023-10-05 13:00:00,45.86,46.11,45.68,45.86,80506.0,45.86,46.11,45.68,45.86,80506.0
2023-10-05 13:30:00,45.78,46.2,45.75,46.18,56258.0,45.78,46.2,45.75,46.18,56258.0
2023-10-05 14:00:00,46.18,46.4,46.18,46.4,31509.0,46.18,46.4,46.18,46.4,31509.0
2023-10-05 14:30:00,46.41,46.65,46.18,46.65,69734.0,46.41,46.65,46.18,46.65,69734.0
2023-10-05 15:00:00,46.65,46.86,46.52,46.85,56203.0,46.65,46.86,46.52,46.85,56203.0
2023-10-05 15:30:00,46.88,46.95,46.59,46.87,331932.0,46.88,46.95,46.59,46.87,331932.0
2023-10-06 09:30:00,46.62,47.15,46.6,46.76,62823.0,46.62,47.15,46.6,46.76,62823.0
2023-10-06 10:00:00,46.76,46.77,46.35,46.63,22238.0,46.76,46.77,46.35,46.63,22238.0
2023-10-06 10:30:00,46.63,46.81,46.54,46.63,30024.0,46.63,46.81,46.54,46.63,30024.0
2023-10-06 11:00:00,46.67,46.83,46.6,46.77,25025.0,46.67,46.83,46.6,46.77,25025.0
2023-10-06 11:30:00,46.8,46.89,46.63,46.81,51412.0,46.8,46.89,46.63,46.81,51412.0
2023-10-06 12:00:00,46.76,46.94,46.72,46.76,73400.0,46.76,46.94,46.72,46.76,73400.0
2023-10-06 12:30:00,46.73,46.92,46.68,46.74,32525.0,46.73,46.92,46.68,46.74,32525.0
2023-10-06 13:00:00,46.74,47.0,46.71,46.86,37468.0,46.74,47.0,46.71,46.86,37468.0
2023-10-06 13:30:00,46.82,46.86,46.75,46.81,20007.0,46.82,46.86,46.75,46.81,20007.0
2023-10-06 14:00:00,46.8,46.82,46.73,46.76,41422.0,46.8,46.82,46.73,46.76,41422.0
2023-10-06 14:30:00,46.77,46.81,46.63,46.77,23725.0,46.77,46.81,46.63,46.77,23725.0
2023-10-06 15:00:00,46.75,46.77,46.54,46.69,73264.0,46.75,46.77,46.54,46.69,73264.0
2023-10-06 15:30:00,46.68,46.79,46.25,46.4,186476.0,46.68,46.79,46.25,46.4,186476.0
2023-10-09 09:30:00,46.2,46.54,45.81,46.5,28934.0,46.2,46.54,45.81,46.5,28934.0
2023-10-09 10:00:00,46.5,46.54,46.03,46.08,24723.0,46.5,46.54,46.03,46.08,24723.0
2023-10-09 10:30:00,46.08,46.26,46.01,46.07,57647.0,46.08,46.26,46.01,46.07,57647.0
2023-10-09 11:00:00,46.08,46.53,45.99,46.51,19793.0,46.08,46.53,45.99,46.51,19793.0
2023-10-09 11:30:00,46.5,46.53,46.16,46.21,22965.0,46.5,46.53,46.16,46.21,22965.0
2023-10-09 12:00:00,46.16,46.23,45.98,46.0,13133.0,46.16,46.23,45.98,46.0,13133.0
2023-10-09 12:30:00,46.0,46.18,45.83,46.18,111810.0,46.0,46.18,45.83,46.18,111810.0
2023-10-09 13:00:00,46.18,46.22,46.02,46.1,22400.0,46.18,46.22,46.02,46.1,22400.0
2023-10-09 13:30:00,46.11,46.41,46.08,46.41,21453.0,46.11,46.41,46.08,46.41,21453.0
2023-10-09 14:00:00,46.44,46.46,46.34,46.44,13858.0,46.44,46.46,46.34,46.44,13858.0
2023-10-09 14:30:00,46.47,46.5,46.38,46.39,14681.0,46.47,46.5,46.38,46.39,14681.0
2023-10-09 15:00:00,46.37,46.55,46.34,46.5,48944.0,46.37,46.55,46.34,46.5,48944.0
2023-10-09 15:30:00,46.54,46.59,46.29,46.44,182830.0,46.54,46.59,46.29,46.44,182830.0
2023-10-10 09:30:00,46.34,46.49,46.05,46.14,12908.0,46.34,46.49,46.05,46.14,12908.0
2023-10-10 10:00:00,46.1,46.52,46.09,46.12,20726.0,46.1,46.52,46.09,46.12,20726.0
2023-10-10 10:30:00,46.17,46.4,46.15,46.26,37839.0,46.17,46.4,46.15,46.26,37839.0
2023-10-10 11:00:00,46.25,46.54,46.24,46.31,30940.0,46.25,46.54,46.24,46.31,30940.0
2023-10-10 11:30:00,46.28,46.4,46.17,46.38,28426.0,46.28,46.4,46.17,46.38,28426.0
2023-10-10 12:00:00,46.38,46.61,46.34,46.47,26655.0,46.38,46.61,46.34,46.47,26655.0
2023-10-10 12:30:00,46.5,46.79,46.49,46.7,37859.0,46.5,46.79,46.49,46.7,37859.0
2023-10-10 13:00:00,46.65,46.65,46.48,46.48,11992.0,46.65,46.65,46.48,46.48,11992.0
2023-10-10 13:30:00,46.49,46.61,46.49,46.59,17722.0,46.49,46.61,46.49,46.59,17722.0
2023-10-10 14:00:00,46.59,46.6,46.38,46.48,17379.0,46.59,46.6,46.38,46.48,17379.0
2023-10-10 14:30:00,46.48,46.55,46.44,46.49,11420.0,46.48,46.55,46.44,46.49,11420.0
2023-10-10 15:00:00,46.5,46.68,46.5,46.68,25739.0,46.5,46.68,46.5,46.68,25739.0
2023-10-10 15:30:00,46.68,46.73,46.44,46.63,131691.0,46.68,46.73,46.44,46.63,131691.0
2023-10-11 09:30:00,46.94,47.2,46.68,46.88,14952.0,46.94,47.2,46.68,46.88,14952.0
2023-10-11 10:00:00,46.8,46.85,46.51,46.71,6256.0,46.8,46.85,46.51,46.71,6256.0
2023-10-11 10:30:00,46.68,46.87,46.64,46.8,9178.0,46.68,46.87,46.64,46.8,9178.0
2023-10-11 11:00:00,46.8,47.01,46.76,46.87,10374.0,46.8,47.01,46.76,46.87,10374.0
2023-10-11 11:30:00,46.87,46.92,46.74,46.84,5757.0,46.87,46.92,46.74,46.84,5757.0
2023-10-11 12:00:00,46.85,46.87,46.46,46.46,31107.0,46.85,46.87,46.46,46.46,31107.0
2023-10-11 12:30:00,46.46,46.61,46.36,46.4,11920.0,46.46,46.61,46.36,46.4,11920.0
2023-10-11 13:00:00,46.39,46.59,46.29,46.48,13166.0,46.39,46.59,46.29,46.48,13166.0
2023-10-11 13:30:00,46.45,46.45,45.88,45.9,25047.0,46.45,46.45,45.88,45.9,25047.0
2023-10-11 14:00:00,45.96,46.5,45.9,46.37,27290.0,45.96,46.5,45.9,46.37,27290.0
2023-10-11 14:30:00,46.4,46.48,46.28,46.41,10424.0,46.4,46.48,46.28,46.41,10424.0
2023-10-11 15:00:00,46.43,46.66,46.39,46.61,13024.0,46.43,46.66,46.39,46.61,13024.0
2023-10-11 15:30:00,46.61,46.96,46.54,46.92,100989.0,46.61,46.96,46.54,46.92,100989.0
2023-10-12 09:30:00,46.8,46.99,46.46,46.73,19186.0,46.8,46.99,46.46,46.73,19186.0
2023-10-12 10:00:00,46.73,47.0,46.73,46.94,67012.0,46.73,47.0,46.73,46.94,67012.0
2023-10-12 10:30:00,46.95,47.02,46.32,46.58,19561.0,46.95,47.02,46.32,46.58,19561.0
2023-10-12 11:00:00,46.6,46.65,46.41,46.52,17426.0,46.6,46.65,46.41,46.52,17426.0
2023-10-12 11:30:00,46.47,46.51,46.37,46.46,19016.0,46.47,46.51,46.37,46.46,19016.0
2023-10-12 12:00:00,46.54,46.61,46.38,46.42,15607.0,46.54,46.61,46.38,46.42,15607.0
2023-10-12 12:30:00,46.45,46.48,46.22,46.32,20112.0,46.45,46.48,46.22,46.32,20112.0
2023-10-12 13:00:00,46.33,46.33,45.97,46.05,35969.0,46.33,46.33,45.97,46.05,35969.0
2023-10-12 13:30:00,46.07,46.09,45.88,46.0,23362.0,46.07,46.09,45.88,46.0,23362.0
2023-10-12 14:00:00,45.99,46.13,45.98,46.13,15309.0,45.99,46.13,45.98,46.13,15309.0
2023-10-12 14:30:00,46.13,46.14,45.85,45.99,18859.0,46.13,46.14,45.85,45.99,18859.0
2023-10-12 15:00:00,45.99,46.0,45.86,45.89,21893.0,45.99,46.0,45.86,45.89,21893.0
2023-10-12 15:30:00,45.89,46.13,45.86,46.1,168411.0,45.89,46.13,45.86,46.1,168411.0
2023-10-13 09:30:00,46.3,46.5,45.95,46.43,54022.0,46.3,46.5,45.95,46.43,54022.0
2023-10-13 10:00:00,46.5,46.76,46.35,46.64,33480.0,46.5,46.76,46.35,46.64,33480.0
2023-10-13 10:30:00,46.57,46.75,46.48,46.68,19840.0,46.57,46.75,46.48,46.68,19840.0
2023-10-13 11:00:00,46.68,47.3,46.62,47.28,59463.0,46.68,47.3,46.62,47.28,59463.0
2023-10-13 11:30:00,47.21,47.4,46.84,46.85,51255.0,47.21,47.4,46.84,46.85,51255.0
2023-10-13 12:00:00,46.88,47.28,46.84,47.27,35676.0,46.88,47.28,46.84,47.27,35676.0
2023-10-13 12:30:00,47.3,47.38,47.19,47.35,13941.0,47.3,47.38,47.19,47.35,13941.0
2023-10-13 13:00:00,47.36,47.56,47.3,47.43,33366.0,47.36,47.56,47.3,47.43,33366.0
2023-10-13 13:30:00,47.44,47.6,47.41,47.59,33578.0,47.44,47.6,47.41,47.59,33578.0
2023-10-13 14:00:00,47.56,47.75,47.51,47.61,55400.0,47.56,47.75,47.51,47.61,55400.0
2023-10-13 14:30:00,47.6,48.04,47.6,47.99,87532.0,47.6,48.04,47.6,47.99,87532.0
2023-10-13 15:00:00,48.0,48.04,47.76,47.85,59035.0,48.0,48.04,47.76,47.85,59035.0
2023-10-13 15:30:00,47.85,48.05,47.84,48.0,255681.0,47.85,48.05,47.84,48.0,255681.0
2023-10-16 09:30:00,47.74,47.9,47.32,47.49,49129.0,47.74,47.9,47.32,47.49,49129.0
2023-10-16 10:00:00,47.46,47.82,47.41,47.75,41954.0,47.46,47.82,47.41,47.75,41954.0
2023-10-16 10:30:00,47.79,47.79,47.47,47.53,41229.0,47.79,47.79,47.47,47.53,41229.0
2023-10-16 11:00:00,47.53,47.98,47.53,47.94,26163.0,47.53,47.98,47.53,47.94,26163.0
2023-10-16 11:30:00,47.91,47.91,47.81,47.89,17504.0,47.91,47.91,47.81,47.89,17504.0
2023-10-16 12:00:00,47.9,48.16,47.65,47.96,27001.0,47.9,48.16,47.65,47.96,27001.0
2023-10-16 12:30:00,47.93,48.14,47.61,47.77,84717.0,47.93,48.14,47.61,47.77,84717.0
2023-10-16 13:00:00,47.71,47.82,47.68,47.76,13197.0,47.71,47.82,47.68,47.76,13197.0
2023-10-16 13:30:00,47.76,48.01,47.76,47.97,24779.0,47.76,48.01,47.76,47.97,24779.0
2023-10-16 14:00:00,47.97,48.08,47.8,48.05,44284.0,47.97,48.08,47.8,48.05,44284.0
2023-10-16 14:30:00,48.05,48.22,48.05,48.14,16132.0,48.05,48.22,48.05,48.14,16132.0
2023-10-16 15:00:00,48.12,48.2,48.07,48.17,28167.0,48.12,48.2,48.07,48.17,28167.0
2023-10-16 15:30:00,48.18,48.24,48.06,48.17,144075.0,48.18,48.24,48.06,48.17,144075.0
2023-10-17 09:30:00,47.97,48.35,47.91,48.28,54433.0,47.97,48.35,47.91,48.28,54433.0
2023-10-17 10:00:00,48.26,48.3,47.91,48.09,29438.0,48.26,48.3,47.91,48.09,29438.0
2023-10-17 10:30:00,48.1,48.29,47.98,48.0,18948.0,48.1,48.29,47.98,48.0,18948.0
2023-10-17 11:00:00,48.02,48.32,48.02,48.3,64062.0,48.02,48.32,48.02,48.3,64062.0
2023-10-17 11:30:00,48.31,48.5,48.24,48.5,60842.0,48.31,48.5,48.24,48.5,60842.0
2023-10-17 12:00:00,48.48,48.6,48.36,48.47,13234.0,48.48,48.6,48.36,48.47,13234.0
2023-10-17 12:30:00,48.47,48.58,48.41,48.49,20043.0,48.47,48.58,48.41,48.49,20043.0
2023-10-17 13:00:00,48.51,48.73,48.48,48.65,18854.0,48.51,48.73,48.48,48.65,18854.0
2023-10-17 13:30:00,48.63,48.7,48.42,48.51,33312.0,48.63,48.7,48.42,48.51,33312.0
2023-10-17 14:00:00,48.49,48.49,48.33,48.47,21099.0,48.49,48.49,48.33,48.47,21099.0
2023-10-17 14:30:00,48.48,48.75,48.46,48.61,27697.0,48.48,48.75,48.46,48.61,27697.0
2023-10-17 15:00:00,48.57,48.65,48.55,48.64,23569.0,48.57,48.65,48.55,48.64,23569.0
2023-10-17 15:30:00,48.65,48.69,48.48,48.49,142633.0,48.65,48.69,48.48,48.49,142633.0
2023-10-18 09:30:00,48.31,48.53,47.71,48.03,33953.0,48.31,48.53,47.71,48.03,33953.0
2023-10-18 10:00:00,48.06,48.17,47.82,47.82,26578.0,48.06,48.17,47.82,47.82,26578.0
2023-10-18 10:30:00,47.81,48.01,47.76,47.84,23831.0,47.81,48.01,47.76,47.84,23831.0
2023-10-18 11:00:00,47.84,47.88,47.48,47.71,14594.0,47.84,47.88,47.48,47.71,14594.0
2023-10-18 11:30:00,47.71,47.81,47.64,47.66,25258.0,47.71,47.81,47.64,47.66,25258.0
2023-10-18 12:00:00,47.68,47.7,47.18,47.31,18646.0,47.68,47.7,47.18,47.31,18646.0
2023-10-18 12:30:00,47.29,47.35,46.85,46.88,106585.0,47.29,47.35,46.85,46.88,106585.0
2023-10-18 13:00:00,46.87,47.02,46.73,46.84,31380.0,46.87,47.02,46.73,46.84,31380.0
2023-10-18 13:30:00,46.84,46.85,46.46,46.5,61432.0,46.84,46.85,46.46,46.5,61432.0
2023-10-18 14:00:00,46.51,46.53,46.01,46.04,51097.0,46.51,46.53,46.01,46.04,51097.0
2023-10-18 14:30:00,46.05,46.36,46.04,46.08,69243.0,46.05,46.36,46.04,46.08,69243.0
2023-10-18 15:00:00,46.08,46.16,45.94,46.0,43986.0,46.08,46.16,45.94,46.0,43986.0
2023-10-18 15:30:00,45.98,46.07,45.89,46.0,358385.0,45.98,46.07,45.89,46.0,358385.0
2023-10-19 09:30:00,46.12,46.36,45.62,45.91,21826.0,46.12,46.36,45.62,45.91,21826.0
2023-10-19 10:00:00,45.85,46.01,45.64,45.68,21828.0,45.85,46.01,45.64,45.68,21828.0
2023-10-19 10:30:00,45.72,45.95,45.63,45.9,51795.0,45.72,45.95,45.63,45.9,51795.0
2023-10-19 11:00:00,45.84,46.31,45.79,46.25,44417.0,45.84,46.31,45.79,46.25,44417.0
2023-10-19 11:30:00,46.23,47.11,46.21,46.77,86252.0,46.23,47.11,46.21,46.77,86252.0
2023-10-19 12:00:00,46.74,47.51,46.69,46.99,43088.0,46.74,47.51,46.69,46.99,43088.0
2023-10-19 12:30:00,47.02,47.14,46.7,47.13,39126.0,47.02,47.14,46.7,47.13,39126.0
2023-10-19 13:00:00,47.15,47.53,47.15,47.37,41003.0,47.15,47.53,47.15,47.37,41003.0
2023-10-19 13:30:00,47.37,47.5,47.15,47.4,90453.0,47.37,47.5,47.15,47.4,90453.0
2023-10-19 14:00:00,47.42,47.51,46.94,47.18,46468.0,47.42,47.51,46.94,47.18,46468.0
2023-10-19 14:30:00,47.18,47.19,46.94,47.08,47749.0,47.18,47.19,46.94,47.08,47749.0
2023-10-19 15:00:00,47.08,47.08,46.71,46.73,53538.0,47.08,47.08,46.71,46.73,53538.0
2023-10-19 15:30:00,46.75,46.82,46.42,46.56,153692.0,46.75,46.82,46.42,46.56,153692.0
2023-10-20 09:30:00,46.54,46.71,46.01,46.59,51541.0,46.54,46.71,46.01,46.59,51541.0
2023-10-20 10:00:00,46.51,46.77,46.47,46.64,20267.0,46.51,46.77,46.47,46.64,20267.0
2023-10-20 10:30:00,46.63,46.83,46.58,46.7,25543.0,46.63,46.83,46.58,46.7,25543.0
2023-10-20 11:00:00,46.72,46.86,46.47,46.56,23900.0,46.72,46.86,46.47,46.56,23900.0
2023-10-20 11:30:00,46.49,46.5,46.24,46.38,13687.0,46.49,46.5,46.24,46.38,13687.0
2023-10-20 12:00:00,46.38,46.38,46.23,46.34,21664.0,46.38,46.38,46.23,46.34,21664.0
2023-10-20 12:30:00,46.32,46.52,46.29,46.47,10390.0,46.32,46.52,46.29,46.47,10390.0
2023-10-20 13:00:00,46.46,46.62,46.34,46.53,18141.0,46.46,46.62,46.34,46.53,18141.0
2023-10-20 13:30:00,46.58,46.87,46.58,46.77,18945.0,46.58,46.87,46.58,46.77,18945.0
2023-10-20 14:00:00,46.75,46.78,46.57,46.6,23194.0,46.75,46.78,46.57,46.6,23194.0
2023-10-20 14:30:00,46.61,46.62,46.39,46.53,21080.0,46.61,46.62,46.39,46.53,21080.0
2023-10-20 15:00:00,46.57,46.6,46.25,46.38,29877.0,46.57,46.6,46.25,46.38,29877.0
2023-10-20 15:30:00,46.37,46.39,46.09,46.16,145784.0,46.37,46.39,46.09,46.16,145784.0
2023-10-23 09:30:00,46.68,47.03,46.16,46.79,54010.0,46.68,47.03,46.16,46.79,54010.0
2023-10-23 10:00:00,46.83,46.88,46.64,46.72,28502.0,46.83,46.88,46.64,46.72,28502.0
2023-10-23 10:30:00,46.71,47.3,46.68,47.28,47512.0,46.71,47.3,46.68,47.28,47512.0
2023-10-23 11:00:00,47.3,47.36,47.16,47.3,41409.0,47.3,47.36,47.16,47.3,41409.0
2023-10-23 11:30:00,47.3,47.47,46.89,47.01,26792.0,47.3,47.47,46.89,47.01,26792.0
2023-10-23 12:00:00,47.03,47.05,46.75,46.81,21612.0,47.03,47.05,46.75,46.81,21612.0
2023-10-23 12:30:00,46.81,47.25,46.75,47.17,27163.0,46.81,47.25,46.75,47.17,27163.0
2023-10-23 13:00:00,47.2,47.22,47.04,47.05,29838.0,47.2,47.22,47.04,47.05,29838.0
2023-10-23 13:30:00,47.05,47.18,46.91,46.99,23084.0,47.05,47.18,46.91,46.99,23084.0
2023-10-23 14:00:00,46.98,47.13,46.74,46.85,46420.0,46.98,47.13,46.74,46.85,46420.0
2023-10-23 14:30:00,46.84,46.95,46.32,46.44,81796.0,46.84,46.95,46.32,46.44,81796.0
2023-10-23 15:00:00,46.44,46.55,46.21,46.26,28273.0,46.44,46.55,46.21,46.26,28273.0
2023-10-23 15:30:00,46.24,46.26,45.78,45.81,172325.0,46.24,46.26,45.78,45.81,172325.0
2023-10-24 09:30:00,45.93,46.57,45.88,46.4,32152.0,45.93,46.57,45.88,46.4,32152.0
2023-10-24 10:00:00,46.4,46.46,46.15,46.28,18449.0,46.4,46.46,46.15,46.28,18449.0
2023-10-24 10:30:00,46.3,46.45,46.11,46.32,18908.0,46.3,46.45,46.11,46.32,18908.0
2023-10-24 11:00:00,46.39,46.4,46.22,46.23,14820.0,46.39,46.4,46.22,46.23,14820.0
2023-10-24 11:30:00,46.23,46.39,46.19,46.26,16236.0,46.23,46.39,46.19,46.26,16236.0
2023-10-24 12:00:00,46.3,46.36,46.19,46.21,16022.0,46.3,46.36,46.19,46.21,16022.0
2023-10-24 12:30:00,46.19,46.25,46.16,46.18,10856.0,46.19,46.25,46.16,46.18,10856.0
2023-10-24 13:00:00,46.22,46.43,46.17,46.34,27854.0,46.22,46.43,46.17,46.34,27854.0
2023-10-24 13:30:00,46.34,46.54,46.34,46.44,17234.0,46.34,46.54,46.34,46.44,17234.0
2023-10-24 14:00:00,46.45,46.58,46.44,46.5,9051.0,46.45,46.58,46.44,46.5,9051.0
2023-10-24 14:30:00,46.51,46.58,46.48,46.49,20654.0,46.51,46.58,46.48,46.49,20654.0
2023-10-24 15:00:00,46.48,46.52,46.35,46.48,26310.0,46.48,46.52,46.35,46.48,26310.0
2023-10-24 15:30:00,46.49,46.5,46.14,46.28,98162.0,46.49,46.5,46.14,46.28,98162.0
2023-10-25 09:30:00,45.94,46.32,45.41,45.58,45161.0,45.94,46.32,45.41,45.58,45161.0
2023-10-25 10:00:00,45.58,45.69,45.31,45.31,14949.0,45.58,45.69,45.31,45.31,14949.0
2023-10-25 10:30:00,45.26,45.74,45.25,45.68,65524.0,45.26,45.74,45.25,45.68,65524.0
2023-10-25 11:00:00,45.69,45.86,45.36,45.54,21065.0,45.69,45.86,45.36,45.54,21065.0
2023-10-25 11:30:00,45.55,45.66,45.27,45.49,27443.0,45.55,45.66,45.27,45.49,27443.0
2023-10-25 12:00:00,45.47,45.56,45.38,45.47,17705.0,45.47,45.56,45.38,45.47,17705.0
2023-10-25 12:30:00,45.46,45.54,45.32,45.33,13639.0,45.46,45.54,45.32,45.33,13639.0
2023-10-25 13:00:00,45.33,45.36,45.07,45.14,61272.0,45.33,45.36,45.07,45.14,61272.0
2023-10-25 13:30:00,45.09,45.15,44.63,44.63,43148.0,45.09,45.15,44.63,44.63,43148.0
2023-10-25 14:00:00,44.62,44.63,44.43,44.43,25781.0,44.62,44.63,44.43,44.43,25781.0
2023-10-25 14:30:00,44.42,44.53,44.34,44.43,25212.0,44.42,44.53,44.34,44.43,25212.0
2023-10-25 15:00:00,44.43,44.47,44.22,44.26,32679.0,44.43,44.47,44.22,44.26,32679.0
2023-10-25 15:30:00,44.26,44.5,44.23,44.38,178533.0,44.26,44.5,44.23,44.38,178533.0
2023-10-26 09:30:00,44.59,44.94,44.01,44.77,25209.0,44.59,44.94,44.01,44.77,25209.0
2023-10-26 10:00:00,44.76,44.84,44.4,44.75,17605.0,44.76,44.84,44.4,44.75,17605.0
2023-10-26 10:30:00,44.74,44.91,44.64,44.76,17410.0,44.74,44.91,44.64,44.76,17410.0
2023-10-26 11:00:00,44.8,44.83,44.58,44.73,15501.0,44.8,44.83,44.58,44.73,15501.0
2023-10-26 11:30:00,44.76,45.04,44.66,44.86,17079.0,44.76,45.04,44.66,44.86,17079.0
2023-10-26 12:00:00,44.84,45.07,44.84,44.97,13877.0,44.84,45.07,44.84,44.97,13877.0
2023-10-26 12:30:00,44.96,44.99,44.78,44.8,21007.0,44.96,44.99,44.78,44.8,21007.0
2023-10-26 13:00:00,44.8,45.14,44.78,45.08,20192.0,44.8,45.14,44.78,45.08,20192.0
2023-10-26 13:30:00,45.13,45.51,45.07,45.5,24576.0,45.13,45.51,45.07,45.5,24576.0
2023-10-26 14:00:00,45.51,45.75,45.41,45.64,22188.0,45.51,45.75,45.41,45.64,22188.0
2023-10-26 14:30:00,45.65,45.71,45.58,45.66,22498.0,45.65,45.71,45.58,45.66,22498.0
2023-10-26 15:00:00,45.68,45.75,45.51,45.71,28308.0,45.68,45.75,45.51,45.71,28308.0
2023-10-26 15:30:00,45.72,45.91,45.48,45.65,156922.0,45.72,45.91,45.48,45.65,156922.0
2023-10-27 09:30:00,45.67,45.67,44.61,44.79,19872.0,45.67,45.67,44.61,44.79,19872.0
2023-10-27 10:00:00,44.75,44.97,44.5,44.69,28202.0,44.75,44.97,44.5,44.69,28202.0
2023-10-27 10:30:00,44.68,44.68,44.42,44.43,12172.0,44.68,44.68,44.42,44.43,12172.0
2023-10-27 11:00:00,44.43,44.94,44.43,44.72,26329.0,44.43,44.94,44.43,44.72,26329.0
2023-10-27 11:30:00,44.73,44.73,44.47,44.57,15876.0,44.73,44.73,44.47,44.57,15876.0
2023-10-27 12:00:00,44.56,44.61,44.36,44.44,14420.0,44.56,44.61,44.36,44.44,14420.0
2023-10-27 12:30:00,44.45,44.46,44.25,44.25,10253.0,44.45,44.46,44.25,44.25,10253.0
2023-10-27 13:00:00,44.26,44.28,44.07,44.08,19487.0,44.26,44.28,44.07,44.08,19487.0
2023-10-27 13:30:00,44.08,44.22,44.05,44.2,26691.0,44.08,44.22,44.05,44.2,26691.0
2023-10-27 14:00:00,44.16,44.31,44.1,44.28,12626.0,44.16,44.31,44.1,44.28,12626.0
2023-10-27 14:30:00,44.29,44.29,44.01,44.08,33511.0,44.29,44.29,44.01,44.08,33511.0
2023-10-27 15:00:00,44.07,44.22,44.04,44.11,26817.0,44.07,44.22,44.04,44.11,26817.0
2023-10-27 15:30:00,44.13,44.2,43.95,44.07,135579.0,44.13,44.2,43.95,44.07,135579.0
2023-10-30 09:30:00,43.98,44.64,43.98,44.49,22664.0,43.98,44.64,43.98,44.49,22664.0
2023-10-30 10:00:00,44.51,44.57,44.27,44.46,15910.0,44.51,44.57,44.27,44.46,15910.0
2023-10-30 10:30:00,44.42,44.46,44.02,44.18,12720.0,44.42,44.46,44.02,44.18,12720.0
2023-10-30 11:00:00,44.2,44.68,44.2,44.46,13392.0,44.2,44.68,44.2,44.46,13392.0
2023-10-30 11:30:00,44.45,44.6,44.39,44.52,12077.0,44.45,44.6,44.39,44.52,12077.0
2023-10-30 12:00:00,44.5,44.54,44.42,44.49,12389.0,44.5,44.54,44.42,44.49,12389.0
2023-10-30 12:30:00,44.52,44.59,44.34,44.39,13389.0,44.52,44.59,44.34,44.39,13389.0
2023-10-30 13:00:00,44.42,44.53,44.39,44.53,10077.0,44.42,44.53,44.39,44.53,10077.0
2023-10-30 13:30:00,44.51,44.51,44.23,44.23,14201.0,44.51,44.51,44.23,44.23,14201.0
2023-10-30 14:00:00,44.25,44.32,44.16,44.28,22807.0,44.25,44.32,44.16,44.28,22807.0
2023-10-30 14:30:00,44.28,44.35,44.19,44.26,20270.0,44.28,44.35,44.19,44.26,20270.0
2023-10-30 15:00:00,44.28,44.3,44.14,44.14,15524.0,44.28,44.3,44.14,44.14,15524.0
2023-10-30 15:30:00,44.09,44.23,43.95,43.98,82379.0,44.09,44.23,43.95,43.98,82379.0
2023-10-31 09:30:00,43.83,44.02,43.4,43.68,17057.0,43.83,44.02,43.4,43.68,17057.0
2023-10-31 10:00:00,43.68,44.36,43.68,44.08,22127.0,43.68,44.36,43.68,44.08,22127.0
2023-10-31 10:30:00,44.05,44.14,43.86,44.1,16553.0,44.05,44.14,43.86,44.1,16553.0
2023-10-31 11:00:00,44.06,44.19,43.97,44.01,16987.0,44.06,44.19,43.97,44.01,16987.0
2023-10-31 11:30:00,44.0,44.23,44.0,44.23,18561.0,44.0,44.23,44.0,44.23,18561.0
2023-10-31 12:00:00,44.23,44.29,44.11,44.28,13461.0,44.23,44.29,44.11,44.28,13461.0
2023-10-31 12:30:00,44.28,44.41,44.17,44.26,17698.0,44.28,44.41,44.17,44.26,17698.0
2023-10-31 13:00:00,44.28,44.34,44.09,44.15,22234.0,44.28,44.34,44.09,44.15,22234.0
2023-10-31 13:30:00,44.18,44.34,44.12,44.28,22645.0,44.18,44.34,44.12,44.28,22645.0
2023-10-31 14:00:00,44.29,44.39,44.14,44.27,25988.0,44.29,44.39,44.14,44.27,25988.0
2023-10-31 14:30:00,44.26,44.33,44.18,44.23,23012.0,44.26,44.33,44.18,44.23,23012.0
2023-10-31 15:00:00,44.23,44.31,44.21,44.25,26418.0,44.23,44.31,44.21,44.25,26418.0
2023-10-31 15:30:00,44.25,44.3,44.17,44.27,121376.0,44.25,44.3,44.17,44.27,121376.0
2023-11-01 09:30:00,44.55,44.75,44.16,44.49,24371.0,44.55,44.75,44.16,44.49,24371.0
2023-11-01 10:00:00,44.49,44.65,44.22,44.53,38267.0,44.49,44.65,44.22,44.53,38267.0
2023-11-01 10:30:00,44.57,44.82,44.46,44.69,22071.0,44.57,44.82,44.46,44.69,22071.0
2023-11-01 11:00:00,44.71,44.77,44.62,44.66,11163.0,44.71,44.77,44.62,44.66,11163.0
2023-11-01 11:30:00,44.57,44.74,44.49,44.63,13689.0,44.57,44.74,44.49,44.63,13689.0
2023-11-01 12:00:00,44.61,44.72,44.57,44.58,32674.0,44.61,44.72,44.57,44.58,32674.0
2023-11-01 12:30:00,44.58,44.81,44.56,44.79,17916.0,44.58,44.81,44.56,44.79,17916.0
2023-11-01 13:00:00,44.75,44.87,44.72,44.79,34619.0,44.75,44.87,44.72,44.79,34619.0
2023-11-01 13:30:00,44.78,45.01,44.7,45.01,14749.0,44.78,45.01,44.7,45.01,14749.0
2023-11-01 14:00:00,44.99,45.11,44.83,45.05,21011.0,44.99,45.11,44.83,45.05,21011.0
2023-11-01 14:30:00,45.06,45.16,44.92,45.16,23137.0,45.06,45.16,44.92,45.16,23137.0
2023-11-01 15:00:00,45.16,45.38,45.15,45.34,30439.0,45.16,45.38,45.15,45.34,30439.0
2023-11-01 15:30:00,45.36,45.51,45.21,45.26,181833.0,45.36,45.51,45.21,45.26,181833.0
2023-11-02 09:30:00,46.04,46.12,44.49,44.62,49586.0,46.04,46.12,44.49,44.62,49586.0
2023-11-02 10:00:00,44.49,44.85,44.26,44.54,22557.0,44.49,44.85,44.26,44.54,22557.0
2023-11-02 10:30:00,44.71,44.76,44.52,44.68,40543.0,44.71,44.76,44.52,44.68,40543.0
2023-11-02 11:00:00,44.66,44.66,44.3,44.58,14019.0,44.66,44.66,44.3,44.58,14019.0
2023-11-02 11:30:00,44.57,44.61,44.26,44.35,18265.0,44.57,44.61,44.26,44.35,18265.0
2023-11-02 12:00:00,44.38,44.6,44.23,44.35,21882.0,44.38,44.6,44.23,44.35,21882.0
2023-11-02 12:30:00,44.37,44.51,44.12,44.12,24222.0,44.37,44.51,44.12,44.12,24222.0
2023-11-02 13:00:00,44.14,44.33,44.04,44.04,30344.0,44.14,44.33,44.04,44.04,30344.0
2023-11-02 13:30:00,44.02,44.1,43.76,43.92,38872.0,44.02,44.1,43.76,43.92,38872.0
2023-11-02 14:00:00,43.93,44.1,43.93,44.05,25727.0,43.93,44.1,43.93,44.05,25727.0
2023-11-02 14:30:00,44.03,44.11,43.76,43.79,35036.0,44.03,44.11,43.76,43.79,35036.0
2023-11-02 15:00:00,43.81,43.97,43.46,43.49,42936.0,43.81,43.97,43.46,43.49,42936.0
2023-11-02 15:30:00,43.49,43.77,43.43,43.71,303990.0,43.49,43.77,43.43,43.71,303990.0
2023-11-03 09:30:00,44.35,45.35,43.96,45.02,42955.0,44.35,45.35,43.96,45.02,42955.0
2023-11-03 10:00:00,45.08,45.52,45.0,45.22,64334.0,45.08,45.52,45.0,45.22,64334.0
2023-11-03 10:30:00,45.28,46.55,45.27,46.55,68202.0,45.28,46.55,45.27,46.55,68202.0
2023-11-03 11:00:00,46.55,46.61,46.2,46.46,71502.0,46.55,46.61,46.2,46.46,71502.0
2023-11-03 11:30:00,46.42,47.02,46.42,46.93,61723.0,46.42,47.02,46.42,46.93,61723.0
2023-11-03 12:00:00,46.96,47.41,46.8,47.2,61596.0,46.96,47.41,46.8,47.2,61596.0
2023-11-03 12:30:00,47.2,47.26,46.94,47.03,31090.0,47.2,47.26,46.94,47.03,31090.0
2023-11-03 13:00:00,47.06,47.44,47.06,47.36,45424.0,47.06,47.44,47.06,47.36,45424.0
2023-11-03 13:30:00,47.38,47.48,47.13,47.45,51341.0,47.38,47.48,47.13,47.45,51341.0
2023-11-03 14:00:00,47.46,47.65,47.1,47.14,73217.0,47.46,47.65,47.1,47.14,73217.0
2023-11-03 14:30:00,47.12,47.3,47.12,47.2,61919.0,47.12,47.3,47.12,47.2,61919.0
2023-11-03 15:00:00,47.18,47.27,47.12,47.13,74362.0,47.18,47.27,47.12,47.13,74362.0
2023-11-03 15:30:00,47.11,47.33,46.96,47.17,277925.0,47.11,47.33,46.96,47.17,277925.0
2023-11-06 09:30:00,47.15,47.2,46.07,46.22,45532.0,47.15,47.2,46.07,46.22,45532.0
2023-11-06 10:00:00,46.28,46.46,46.13,46.42,25002.0,46.28,46.46,46.13,46.42,25002.0
2023-11-06 10:30:00,46.39,46.44,46.24,46.4,22091.0,46.39,46.44,46.24,46.4,22091.0
2023-11-06 11:00:00,46.35,46.45,46.26,46.36,22260.0,46.35,46.45,46.26,46.36,22260.0
2023-11-06 11:30:00,46.33,46.5,46.24,46.3,24524.0,46.33,46.5,46.24,46.3,24524.0
2023-11-06 12:00:00,46.32,46.55,46.32,46.51,42285.0,46.32,46.55,46.32,46.51,42285.0
2023-11-06 12:30:00,46.51,46.51,46.03,46.14,35846.0,46.51,46.51,46.03,46.14,35846.0
2023-11-06 13:00:00,46.19,46.23,45.9,45.92,36135.0,46.19,46.23,45.9,45.92,36135.0
2023-11-06 13:30:00,45.9,46.14,45.87,45.99,14663.0,45.9,46.14,45.87,45.99,14663.0
2023-11-06 14:00:00,45.99,46.21,45.96,46.13,22440.0,45.99,46.21,45.96,46.13,22440.0
2023-11-06 14:30:00,46.15,46.42,46.06,46.38,75564.0,46.15,46.42,46.06,46.38,75564.0
2023-11-06 15:00:00,46.38,46.63,46.36,46.41,57256.0,46.38,46.63,46.36,46.41,57256.0
2023-11-06 15:30:00,46.4,46.46,46.26,46.29,150380.0,46.4,46.46,46.26,46.29,150380.0
2023-11-07 09:30:00,46.52,46.9,45.68,46.9,43748.0,46.52,46.9,45.68,46.9,43748.0
2023-11-07 10:00:00,46.8,47.35,46.8,47.27,22944.0,46.8,47.35,46.8,47.27,22944.0
2023-11-07 10:30:00,47.33,47.42,47.28,47.35,16287.0,47.33,47.42,47.28,47.35,16287.0
2023-11-07 11:00:00,47.33,47.35,47.24,47.25,11739.0,47.33,47.35,47.24,47.25,11739.0
2023-11-07 11:30:00,47.27,47.37,47.26,47.33,8133.0,47.27,47.37,47.26,47.33,8133.0
2023-11-07 12:00:00,47.34,47.47,47.31,47.37,27486.0,47.34,47.47,47.31,47.37,27486.0
2023-11-07 12:30:00,47.35,47.5,47.31,47.41,23149.0,47.35,47.5,47.31,47.41,23149.0
2023-11-07 13:00:00,47.42,47.51,47.33,47.5,23363.0,47.42,47.51,47.33,47.5,23363.0
2023-11-07 13:30:00,47.52,47.63,47.49,47.6,19644.0,47.52,47.63,47.49,47.6,19644.0
2023-11-07 14:00:00,47.61,47.91,47.61,47.82,22757.0,47.61,47.91,47.61,47.82,22757.0
2023-11-07 14:30:00,47.84,48.04,47.78,48.04,72943.0,47.84,48.04,47.78,48.04,72943.0
2023-11-07 15:00:00,48.02,48.14,47.97,48.07,53312.0,48.02,48.14,47.97,48.07,53312.0
2023-11-07 15:30:00,48.07,48.15,47.71,47.74,131735.0,48.07,48.15,47.71,47.74,131735.0
2023-11-08 09:30:00,47.73,47.73,47.08,47.33,10456.0,47.73,47.73,47.08,47.33,10456.0
2023-11-08 10:00:00,47.34,47.34,46.45,46.5,21170.0,47.34,47.34,46.45,46.5,21170.0
2023-11-08 10:30:00,46.44,46.44,45.85,46.0,26994.0,46.44,46.44,45.85,46.0,26994.0
2023-11-08 11:00:00,46.04,46.51,46.02,46.43,17136.0,46.04,46.51,46.02,46.43,17136.0
2023-11-08 11:30:00,46.45,46.45,46.21,46.25,15224.0,46.45,46.45,46.21,46.25,15224.0
2023-11-08 12:00:00,46.25,46.79,46.2,46.75,36505.0,46.25,46.79,46.2,46.75,36505.0
2023-11-08 12:30:00,46.77,47.1,46.72,47.01,31347.0,46.77,47.1,46.72,47.01,31347.0
2023-11-08 13:00:00,46.99,47.14,46.89,46.95,27954.0,46.99,47.14,46.89,46.95,27954.0
2023-11-08 13:30:00,46.96,47.06,46.89,47.0,21949.0,46.96,47.06,46.89,47.0,21949.0
2023-11-08 14:00:00,46.99,47.06,46.91,46.98,20105.0,46.99,47.06,46.91,46.98,20105.0
2023-11-08 14:30:00,47.0,47.06,46.52,46.64,16138.0,47.0,47.06,46.52,46.64,16138.0
2023-11-08 15:00:00,46.63,46.87,46.6,46.79,18058.0,46.63,46.87,46.6,46.79,18058.0
2023-11-08 15:30:00,46.8,47.26,46.61,47.09,253184.0,46.8,47.26,46.61,47.09,253184.0
2023-11-09 09:30:00,47.07,47.41,46.51,46.84,14125.0,47.07,47.41,46.51,46.84,14125.0
2023-11-09 10:00:00,46.88,46.93,46.13,46.17,11707.0,46.88,46.93,46.13,46.17,11707.0
2023-11-09 10:30:00,46.14,46.19,45.81,46.06,20089.0,46.14,46.19,45.81,46.06,20089.0
2023-11-09 11:00:00,46.05,46.37,46.03,46.37,56048.0,46.05,46.37,46.03,46.37,56048.0
2023-11-09 11:30:00,46.4,46.59,46.31,46.59,8461.0,46.4,46.59,46.31,46.59,8461.0
2023-11-09 12:00:00,46.62,46.68,46.37,46.58,112867.0,46.62,46.68,46.37,46.58,112867.0
2023-11-09 12:30:00,46.54,46.61,46.35,46.45,14637.0,46.54,46.61,46.35,46.45,14637.0
2023-11-09 13:00:00,46.43,46.49,46.3,46.49,24118.0,46.43,46.49,46.3,46.49,24118.0
2023-11-09 13:30:00,46.47,46.84,46.43,46.83,33794.0,46.47,46.84,46.43,46.83,33794.0
2023-11-09 14:00:00,46.84,47.03,46.63,46.98,30506.0,46.84,47.03,46.63,46.98,30506.0
2023-11-09 14:30:00,47.0,47.07,46.85,46.93,18386.0,47.0,47.07,46.85,46.93,18386.0
2023-11-09 15:00:00,46.93,47.24,46.91,47.04,41058.0,46.93,47.24,46.91,47.04,41058.0
2023-11-09 15:30:00,47.06,47.33,46.89,47.31,333720.0,47.06,47.33,46.89,47.31,333720.0
2023-11-10 09:30:00,47.56,47.74,47.15,47.39,40757.0,47.56,47.74,47.15,47.39,40757.0
2023-11-10 10:00:00,47.36,47.36,46.58,46.71,37233.0,47.36,47.36,46.58,46.71,37233.0
2023-11-10 10:30:00,46.73,46.77,46.04,46.18,56028.0,46.73,46.77,46.04,46.18,56028.0
2023-11-10 11:00:00,46.11,46.48,46.1,46.15,40852.0,46.11,46.48,46.1,46.15,40852.0
2023-11-10 11:30:00,46.13,46.23,45.73,46.14,60114.0,46.13,46.23,45.73,46.14,60114.0
2023-11-10 12:00:00,46.19,46.19,45.91,46.09,30976.0,46.19,46.19,45.91,46.09,30976.0
2023-11-10 12:30:00,46.07,46.35,46.02,46.18,35623.0,46.07,46.35,46.02,46.18,35623.0
2023-11-10 13:00:00,46.17,46.43,46.12,46.26,32123.0,46.17,46.43,46.12,46.26,32123.0
2023-11-10 13:30:00,46.27,46.39,46.16,46.36,23298.0,46.27,46.39,46.16,46.36,23298.0
2023-11-10 14:00:00,46.37,46.44,46.3,46.32,27962.0,46.37,46.44,46.3,46.32,27962.0
2023-11-10 14:30:00,46.35,46.41,46.23,46.28,25970.0,46.35,46.41,46.23,46.28,25970.0
2023-11-10 15:00:00,46.28,46.42,46.23,46.37,82188.0,46.28,46.42,46.23,46.37,82188.0
2023-11-10 15:30:00,46.39,46.47,46.3,46.38,137062.0,46.39,46.47,46.3,46.38,137062.0
2023-11-13 09:30:00,46.03,46.44,45.74,45.84,18379.0,46.03,46.44,45.74,45.84,18379.0
2023-11-13 10:00:00,45.83,45.96,45.19,45.45,67324.0,45.83,45.96,45.19,45.45,67324.0
2023-11-13 10:30:00,45.48,45.63,45.36,45.51,21394.0,45.48,45.63,45.36,45.51,21394.0
2023-11-13 11:00:00,45.57,45.75,45.47,45.65,28420.0,45.57,45.75,45.47,45.65,28420.0
2023-11-13 11:30:00,45.64,46.51,45.61,46.23,27035.0,45.64,46.51,45.61,46.23,27035.0
2023-11-13 12:00:00,46.22,46.61,46.17,46.51,22773.0,46.22,46.61,46.17,46.51,22773.0
2023-11-13 12:30:00,46.54,46.75,46.53,46.75,14948.0,46.54,46.75,46.53,46.75,14948.0
2023-11-13 13:00:00,46.75,46.78,46.48,46.52,21102.0,46.75,46.78,46.48,46.52,21102.0
2023-11-13 13:30:00,46.54,46.75,46.53,46.7,13826.0,46.54,46.75,46.53,46.7,13826.0
2023-11-13 14:00:00,46.71,46.73,46.58,46.73,9983.0,46.71,46.73,46.58,46.73,9983.0
2023-11-13 14:30:00,46.74,46.81,46.67,46.7,21005.0,46.74,46.81,46.67,46.7,21005.0
2023-11-13 15:00:00,46.71,47.07,46.65,47.02,45944.0,46.71,47.07,46.65,47.02,45944.0
2023-11-13 15:30:00,47.01,47.25,46.98,47.06,127087.0,47.01,47.25,46.98,47.06,127087.0
2023-11-14 09:30:00,48.0,49.24,48.0,48.98,141677.0,48.0,49.24,48.0,48.98,141677.0
2023-11-14 10:00:00,48.93,49.0,48.49,48.57,61576.0,48.93,49.0,48.49,48.57,61576.0
2023-11-14 10:30:00,48.51,48.55,48.12,48.26,64115.0,48.51,48.55,48.12,48.26,64115.0
2023-11-14 11:00:00,48.26,48.42,47.81,47.95,56601.0,48.26,48.42,47.81,47.95,56601.0
2023-11-14 11:30:00,48.01,48.5,47.95,48.47,35451.0,48.01,48.5,47.95,48.47,35451.0
2023-11-14 12:00:00,48.49,48.69,48.33,48.69,23369.0,48.49,48.69,48.33,48.69,23369.0
2023-11-14 12:30:00,48.7,48.76,48.56,48.75,28781.0,48.7,48.76,48.56,48.75,28781.0
2023-11-14 13:00:00,48.73,48.81,48.53,48.59,17235.0,48.73,48.81,48.53,48.59,17235.0
2023-11-14 13:30:00,48.63,48.74,48.44,48.44,20166.0,48.63,48.74,48.44,48.44,20166.0
2023-11-14 14:00:00,48.42,48.68,48.39,48.55,25031.0,48.42,48.68,48.39,48.55,25031.0
2023-11-14 14:30:00,48.57,48.68,48.5,48.67,30001.0,48.57,48.68,48.5,48.67,30001.0
2023-11-14 15:00:00,48.69,48.71,48.46,48.67,35980.0,48.69,48.71,48.46,48.67,35980.0
2023-11-14 15:30:00,48.67,49.2,48.67,49.17,188193.0,48.67,49.2,48.67,49.17,188193.0
2023-11-15 09:30:00,49.11,49.8,49.07,49.48,124121.0,49.11,49.8,49.07,49.48,124121.0
2023-11-15 10:00:00,49.45,49.8,49.45,49.67,50815.0,49.45,49.8,49.45,49.67,50815.0
2023-11-15 10:30:00,49.71,49.89,49.56,49.79,68181.0,49.71,49.89,49.56,49.79,68181.0
2023-11-15 11:00:00,49.82,50.17,49.75,50.08,130374.0,49.82,50.17,49.75,50.08,130374.0
2023-11-15 11:30:00,50.07,50.11,49.82,49.93,68402.0,50.07,50.11,49.82,49.93,68402.0
2023-11-15 12:00:00,49.9,50.14,49.81,50.09,42892.0,49.9,50.14,49.81,50.09,42892.0
2023-11-15 12:30:00,50.07,50.39,50.04,50.11,47820.0,50.07,50.39,50.04,50.11,47820.0
2023-11-15 13:00:00,50.12,50.19,49.99,50.1,42162.0,50.12,50.19,49.99,50.1,42162.0
2023-11-15 13:30:00,50.11,50.19,49.99,50.03,58640.0,50.11,50.19,49.99,50.03,58640.0
2023-11-15 14:00:00,50.01,50.12,49.56,49.69,64670.0,50.01,50.12,49.56,49.69,64670.0
2023-11-15 14:30:00,49.73,49.83,49.57,49.67,48671.0,49.73,49.83,49.57,49.67,48671.0
2023-11-15 15:00:00,49.68,50.01,49.67,49.89,83019.0,49.68,50.01,49.67,49.89,83019.0
2023-11-15 15:30:00,49.88,50.09,49.72,49.76,274845.0,49.88,50.09,49.72,49.76,274845.0
2023-11-16 09:30:00,49.88,49.88,48.63,48.63,19805.0,49.88,49.88,48.63,48.63,19805.0
2023-11-16 10:00:00,48.54,48.65,48.08,48.49,20389.0,48.54,48.65,48.08,48.49,20389.0
2023-11-16 10:30:00,48.49,48.89,48.38,48.58,45031.0,48.49,48.89,48.38,48.58,45031.0
2023-11-16 11:00:00,48.62,48.79,48.45,48.77,25511.0,48.62,48.79,48.45,48.77,25511.0
2023-11-16 11:30:00,48.78,48.79,48.47,48.67,12928.0,48.78,48.79,48.47,48.67,12928.0
2023-11-16 12:00:00,48.66,48.8,48.56,48.65,29686.0,48.66,48.8,48.56,48.65,29686.0
2023-11-16 12:30:00,48.67,49.14,48.67,49.0,21786.0,48.67,49.14,48.67,49.0,21786.0
2023-11-16 13:00:00,48.99,49.25,48.93,49.06,15769.0,48.99,49.25,48.93,49.06,15769.0
2023-11-16 13:30:00,49.04,49.46,49.04,49.31,29153.0,49.04,49.46,49.04,49.31,29153.0
2023-11-16 14:00:00,49.28,49.45,48.9,48.96,41676.0,49.28,49.45,48.9,48.96,41676.0
2023-11-16 14:30:00,48.95,49.12,48.57,48.59,26724.0,48.95,49.12,48.57,48.59,26724.0
2023-11-16 15:00:00,48.6,48.83,48.49,48.57,23450.0,48.6,48.83,48.49,48.57,23450.0
2023-11-16 15:30:00,48.57,48.63,48.42,48.55,132415.0,48.57,48.63,48.42,48.55,132415.0
2023-11-17 09:30:00,48.86,49.51,48.72,49.14,28288.0,48.86,49.51,48.72,49.14,28288.0
2023-11-17 10:00:00,49.04,49.23,48.98,49.08,15485.0,49.04,49.23,48.98,49.08,15485.0
2023-11-17 10:30:00,49.07,49.24,49.03,49.13,27316.0,49.07,49.24,49.03,49.13,27316.0
2023-11-17 11:00:00,49.1,49.4,49.01,49.24,13169.0,49.1,49.4,49.01,49.24,13169.0
2023-11-17 11:30:00,49.24,49.37,49.01,49.34,21301.0,49.24,49.37,49.01,49.34,21301.0
2023-11-17 12:00:00,49.34,49.53,49.22,49.22,22024.0,49.34,49.53,49.22,49.22,22024.0
2023-11-17 12:30:00,49.2,49.33,49.1,49.29,19650.0,49.2,49.33,49.1,49.29,19650.0
2023-11-17 13:00:00,49.27,49.27,48.86,48.91,17479.0,49.27,49.27,48.86,48.91,17479.0
2023-11-17 13:30:00,48.93,49.21,48.92,49.14,20061.0,48.93,49.21,48.92,49.14,20061.0
2023-11-17 14:00:00,49.12,49.22,49.09,49.18,15921.0,49.12,49.22,49.09,49.18,15921.0
2023-11-17 14:30:00,49.16,49.26,49.03,49.04,16086.0,49.16,49.26,49.03,49.04,16086.0
2023-11-17 15:00:00,49.05,49.11,48.97,49.0,29808.0,49.05,49.11,48.97,49.0,29808.0
2023-11-17 15:30:00,48.98,49.0,48.67,48.96,115466.0,48.98,49.0,48.67,48.96,115466.0
2023-11-20 09:30:00,49.03,49.64,48.95,49.63,36345.0,49.03,49.64,48.95,49.63,36345.0
2023-11-20 10:00:00,49.73,49.8,49.49,49.57,29248.0,49.73,49.8,49.49,49.57,29248.0
2023-11-20 10:30:00,49.59,49.81,49.5,49.54,13077.0,49.59,49.81,49.5,49.54,13077.0
2023-11-20 11:00:00,49.55,49.64,49.32,49.41,16488.0,49.55,49.64,49.32,49.41,16488.0
2023-11-20 11:30:00,49.45,49.49,49.29,49.29,13047.0,49.45,49.49,49.29,49.29,13047.0
2023-11-20 12:00:00,49.27,49.51,49.27,49.51,16957.0,49.27,49.51,49.27,49.51,16957.0
2023-11-20 12:30:00,49.5,49.69,49.49,49.67,9694.0,49.5,49.69,49.49,49.67,9694.0
2023-11-20 13:00:00,49.72,49.97,49.68,49.84,20117.0,49.72,49.97,49.68,49.84,20117.0
2023-11-20 13:30:00,49.85,50.01,49.8,49.8,21020.0,49.85,50.01,49.8,49.8,21020.0
2023-11-20 14:00:00,49.8,50.04,49.76,50.02,14976.0,49.8,50.04,49.76,50.02,14976.0
2023-11-20 14:30:00,50.02,50.06,49.9,49.92,23298.0,50.02,50.06,49.9,49.92,23298.0
2023-11-20 15:00:00,49.91,49.93,49.67,49.74,11304.0,49.91,49.93,49.67,49.74,11304.0
2023-11-20 15:30:00,49.76,49.77,49.43,49.67,173835.0,49.76,49.77,49.43,49.67,173835.0
2023-11-21 09:30:00,49.3,49.85,49.24,49.33,26523.0,49.3,49.85,49.24,49.33,26523.0
2023-11-21 10:00:00,49.34,49.69,49.33,49.41,11252.0,49.34,49.69,49.33,49.41,11252.0
2023-11-21 10:30:00,49.43,49.62,49.18,49.51,9209.0,49.43,49.62,49.18,49.51,9209.0
2023-11-21 11:00:00,49.55,49.63,49.41,49.5,15980.0,49.55,49.63,49.41,49.5,15980.0
2023-11-21 11:30:00,49.5,49.78,49.48,49.53,21301.0,49.5,49.78,49.48,49.53,21301.0
2023-11-21 12:00:00,49.49,49.53,49.36,49.48,26077.0,49.49,49.53,49.36,49.48,26077.0
2023-11-21 12:30:00,49.51,49.64,49.43,49.58,10143.0,49.51,49.64,49.43,49.58,10143.0
2023-11-21 13:00:00,49.57,49.61,49.34,49.42,11453.0,49.57,49.61,49.34,49.42,11453.0
2023-11-21 13:30:00,49.4,49.5,49.37,49.41,7914.0,49.4,49.5,49.37,49.41,7914.0
2023-11-21 14:00:00,49.4,49.47,49.37,49.44,12164.0,49.4,49.47,49.37,49.44,12164.0
2023-11-21 14:30:00,49.44,49.44,49.28,49.35,10311.0,49.44,49.44,49.28,49.35,10311.0
2023-11-21 15:00:00,49.37,49.46,49.29,49.31,12536.0,49.37,49.46,49.29,49.31,12536.0
2023-11-21 15:30:00,49.29,49.33,49.03,49.04,89180.0,49.29,49.33,49.03,49.04,89180.0
2023-11-22 09:30:00,49.41,49.49,48.88,49.11,21677.0,49.41,49.49,48.88,49.11,21677.0
2023-11-22 10:00:00,49.01,49.24,48.91,49.01,12412.0,49.01,49.24,48.91,49.01,12412.0
2023-11-22 10:30:00,48.93,49.06,48.86,48.9,8155.0,48.93,49.06,48.86,48.9,8155.0
2023-11-22 11:00:00,48.92,49.0,48.82,48.88,9591.0,48.92,49.0,48.82,48.88,9591.0
2023-11-22 11:30:00,48.88,49.29,48.88,49.29,15126.0,48.88,49.29,48.88,49.29,15126.0
2023-11-22 12:00:00,49.28,49.37,49.06,49.13,14504.0,49.28,49.37,49.06,49.13,14504.0
2023-11-22 12:30:00,49.1,49.19,49.02,49.03,7281.0,49.1,49.19,49.02,49.03,7281.0
2023-11-22 13:00:00,49.03,49.17,48.99,49.15,13320.0,49.03,49.17,48.99,49.15,13320.0
2023-11-22 13:30:00,49.12,49.23,49.1,49.18,7995.0,49.12,49.23,49.1,49.18,7995.0
2023-11-22 14:00:00,49.21,49.38,49.2,49.28,7317.0,49.21,49.38,49.2,49.28,7317.0
2023-11-22 14:30:00,49.28,49.28,49.07,49.21,25036.0,49.28,49.28,49.07,49.21,25036.0
2023-11-22 15:00:00,49.24,49.46,49.23,49.45,16262.0,49.24,49.46,49.23,49.45,16262.0
2023-11-22 15:30:00,49.4,49.61,49.37,49.58,67145.0,49.4,49.61,49.37,49.58,67145.0
2023-11-24 09:30:00,49.53,49.98,49.53,49.91,8106.0,49.53,49.98,49.53,49.91,8106.0
2023-11-24 10:00:00,49.86,50.39,49.86,49.87,30963.0,49.86,50.39,49.86,49.87,30963.0
2023-11-24 10:30:00,49.94,50.05,49.78,49.79,26257.0,49.94,50.05,49.78,49.79,26257.0
2023-11-24 11:00:00,49.81,50.06,49.8,49.83,7774.0,49.81,50.06,49.8,49.83,7774.0
2023-11-24 11:30:00,49.83,50.02,49.83,49.86,11748.0,49.83,50.02,49.83,49.86,11748.0
2023-11-24 12:00:00,49.85,49.96,49.81,49.81,11758.0,49.85,49.96,49.81,49.81,11758.0
2023-11-24 12:30:00,49.79,49.88,49.57,49.87,40452.0,49.79,49.88,49.57,49.87,40452.0
2023-11-27 09:30:00,49.53,49.59,48.76,49.14,19307.0,49.53,49.59,48.76,49.14,19307.0
2023-11-27 10:00:00,49.16,49.46,49.15,49.26,15754.0,49.16,49.46,49.15,49.26,15754.0
2023-11-27 10:30:00,49.26,49.41,49.18,49.38,11798.0,49.26,49.41,49.18,49.38,11798.0
2023-11-27 11:00:00,49.38,49.65,49.32,49.33,15058.0,49.38,49.65,49.32,49.33,15058.0
2023-11-27 11:30:00,49.3,49.34,49.11,49.15,9207.0,49.3,49.34,49.11,49.15,9207.0
2023-11-27 12:00:00,49.16,49.32,48.99,49.19,28543.0,49.16,49.32,48.99,49.19,28543.0
2023-11-27 12:30:00,49.22,49.31,49.08,49.22,10460.0,49.22,49.31,49.08,49.22,10460.0
2023-11-27 13:00:00,49.2,49.32,49.2,49.25,13551.0,49.2,49.32,49.2,49.25,13551.0
2023-11-27 13:30:00,49.25,49.29,49.02,49.02,11287.0,49.25,49.29,49.02,49.02,11287.0
2023-11-27 14:00:00,49.01,49.28,49.01,49.28,12496.0,49.01,49.28,49.01,49.28,12496.0
2023-11-27 14:30:00,49.27,49.44,49.22,49.4,51895.0,49.27,49.44,49.22,49.4,51895.0
2023-11-27 15:00:00,49.4,49.6,49.38,49.57,10430.0,49.4,49.6,49.38,49.57,10430.0
2023-11-27 15:30:00,49.56,49.9,49.54,49.74,94001.0,49.56,49.9,49.54,49.74,94001.0
2023-11-28 09:30:00,49.48,49.48,48.73,48.76,21488.0,49.48,49.48,48.73,48.76,21488.0
2023-11-28 10:00:00,48.78,48.98,48.5,48.53,23033.0,48.78,48.98,48.5,48.53,23033.0
2023-11-28 10:30:00,48.54,48.89,48.45,48.75,13194.0,48.54,48.89,48.45,48.75,13194.0
2023-11-28 11:00:00,48.71,48.9,48.43,48.49,26388.0,48.71,48.9,48.43,48.49,26388.0
2023-11-28 11:30:00,48.47,48.62,48.31,48.35,16196.0,48.47,48.62,48.31,48.35,16196.0
2023-11-28 12:00:00,48.34,48.47,48.19,48.39,18436.0,48.34,48.47,48.19,48.39,18436.0
2023-11-28 12:30:00,48.36,48.45,48.27,48.32,23146.0,48.36,48.45,48.27,48.32,23146.0
2023-11-28 13:00:00,48.29,48.32,48.13,48.22,13058.0,48.29,48.32,48.13,48.22,13058.0
2023-11-28 13:30:00,48.2,48.29,48.05,48.2,22579.0,48.2,48.29,48.05,48.2,22579.0
2023-11-28 14:00:00,48.2,48.32,48.19,48.3,12881.0,48.2,48.32,48.19,48.3,12881.0
2023-11-28 14:30:00,48.28,48.34,48.13,48.18,27413.0,48.28,48.34,48.13,48.18,27413.0
2023-11-28 15:00:00,48.18,48.46,48.18,48.32,21019.0,48.18,48.46,48.18,48.32,21019.0
2023-11-28 15:30:00,48.32,48.37,48.17,48.35,143732.0,48.32,48.37,48.17,48.35,143732.0
2023-11-29 09:30:00,48.4,48.94,48.05,48.8,26491.0,48.4,48.94,48.05,48.8,26491.0
2023-11-29 10:00:00,48.91,49.08,48.48,48.76,13087.0,48.91,49.08,48.48,48.76,13087.0
2023-11-29 10:30:00,48.76,48.99,48.71,48.79,9468.0,48.76,48.99,48.71,48.79,9468.0
2023-11-29 11:00:00,48.8,48.94,48.61,48.68,27898.0,48.8,48.94,48.61,48.68,27898.0
2023-11-29 11:30:00,48.66,48.84,48.54,48.71,9754.0,48.66,48.84,48.54,48.71,9754.0
2023-11-29 12:00:00,48.76,48.96,48.69,48.72,13002.0,48.76,48.96,48.69,48.72,13002.0
2023-11-29 12:30:00,48.68,49.09,48.62,49.07,7588.0,48.68,49.09,48.62,49.07,7588.0
2023-11-29 13:00:00,49.05,49.23,48.97,49.2,13572.0,49.05,49.23,48.97,49.2,13572.0
2023-11-29 13:30:00,49.2,49.48,49.17,49.47,29388.0,49.2,49.48,49.17,49.47,29388.0
2023-11-29 14:00:00,49.45,49.64,49.4,49.63,28572.0,49.45,49.64,49.4,49.63,28572.0
2023-11-29 14:30:00,49.63,49.74,49.57,49.67,15219.0,49.63,49.74,49.57,49.67,15219.0
2023-11-29 15:00:00,49.66,49.69,49.44,49.6,29811.0,49.66,49.69,49.44,49.6,29811.0
2023-11-29 15:30:00,49.59,49.61,49.37,49.41,163680.0,49.59,49.61,49.37,49.41,163680.0
2023-11-30 09:30:00,49.74,50.1,49.53,50.07,33643.0,49.74,50.1,49.53,50.07,33643.0
2023-11-30 10:00:00,49.98,50.24,49.94,50.05,23700.0,49.98,50.24,49.94,50.05,23700.0
2023-11-30 10:30:00,50.04,50.6,50.04,50.49,92821.0,50.04,50.6,50.04,50.49,92821.0
2023-11-30 11:00:00,50.52,50.59,50.13,50.24,37817.0,50.52,50.59,50.13,50.24,37817.0
2023-11-30 11:30:00,50.17,50.17,49.44,49.47,28875.0,50.17,50.17,49.44,49.47,28875.0
2023-11-30 12:00:00,49.47,49.61,49.26,49.32,17084.0,49.47,49.61,49.26,49.32,17084.0
2023-11-30 12:30:00,49.36,49.43,49.24,49.3,18940.0,49.36,49.43,49.24,49.3,18940.0
2023-11-30 13:00:00,49.3,49.3,49.01,49.21,29478.0,49.3,49.3,49.01,49.21,29478.0
2023-11-30 13:30:00,49.21,49.32,49.15,49.29,11373.0,49.21,49.32,49.15,49.29,11373.0
2023-11-30 14:00:00,49.25,49.52,49.21,49.29,121403.0,49.25,49.52,49.21,49.29,121403.0
2023-11-30 14:30:00,49.34,49.71,49.33,49.55,12608.0,49.34,49.71,49.33,49.55,12608.0
2023-11-30 15:00:00,49.51,49.54,49.33,49.33,22531.0,49.51,49.54,49.33,49.33,22531.0
2023-11-30 15:30:00,49.35,49.57,49.26,49.44,87854.0,49.35,49.57,49.26,49.44,87854.0
2023-12-01 09:30:00,49.32,49.7,48.7,49.54,28859.0,49.32,49.7,48.7,49.54,28859.0
2023-12-01 10:00:00,49.54,49.84,49.01,49.3,30405.0,49.54,49.84,49.01,49.3,30405.0
2023-12-01 10:30:00,49.3,49.78,49.27,49.52,23179.0,49.3,49.78,49.27,49.52,23179.0
2023-12-01 11:00:00,49.48,50.13,49.36,50.1,31824.0,49.48,50.13,49.36,50.1,31824.0
2023-12-01 11:30:00,50.12,50.49,49.9,50.31,57599.0,50.12,50.49,49.9,50.31,57599.0
2023-12-01 12:00:00,50.32,50.65,50.23,50.6,45769.0,50.32,50.65,50.23,50.6,45769.0
2023-12-01 12:30:00,50.53,50.79,50.43,50.74,44441.0,50.53,50.79,50.43,50.74,44441.0
2023-12-01 13:00:00,50.71,50.78,50.44,50.45,45237.0,50.71,50.78,50.44,50.45,45237.0
2023-12-01 13:30:00,50.45,50.97,50.45,50.94,74034.0,50.45,50.97,50.45,50.94,74034.0
2023-12-01 14:00:00,50.93,51.1,50.54,50.71,55196.0,50.93,51.1,50.54,50.71,55196.0
2023-12-01 14:30:00,50.76,51.03,50.72,51.02,79256.0,50.76,51.03,50.72,51.02,79256.0
2023-12-01 15:00:00,51.02,51.69,50.96,51.66,144871.0,51.02,51.69,50.96,51.66,144871.0
2023-12-01 15:30:00,51.66,51.89,51.5,51.65,250382.0,51.66,51.89,51.5,51.65,250382.0
2023-12-04 09:30:00,51.41,51.59,50.66,50.67,66005.0,51.41,51.59,50.66,50.67,66005.0
2023-12-04 10:00:00,50.76,51.09,50.6,50.96,34919.0,50.76,51.09,50.6,50.96,34919.0
2023-12-04 10:30:00,51.04,51.25,50.77,50.79,30692.0,51.04,51.25,50.77,50.79,30692.0
2023-12-04 11:00:00,50.81,51.24,50.81,51.07,41539.0,50.81,51.24,50.81,51.07,41539.0
2023-12-04 11:30:00,51.06,51.46,50.93,51.28,29690.0,51.06,51.46,50.93,51.28,29690.0
2023-12-04 12:00:00,51.26,51.41,51.21,51.41,17327.0,51.26,51.41,51.21,51.41,17327.0
2023-12-04 12:30:00,51.45,51.47,51.31,51.36,21410.0,51.45,51.47,51.31,51.36,21410.0
2023-12-04 13:00:00,51.37,51.4,51.1,51.21,31135.0,51.37,51.4,51.1,51.21,31135.0
2023-12-04 13:30:00,51.17,51.25,51.13,51.22,17133.0,51.17,51.25,51.13,51.22,17133.0
2023-12-04 14:00:00,51.21,51.23,51.03,51.1,12845.0,51.21,51.23,51.03,51.1,12845.0
2023-12-04 14:30:00,51.11,51.37,51.04,51.37,48009.0,51.11,51.37,51.04,51.37,48009.0
2023-12-04 15:00:00,51.36,51.42,51.27,51.37,45362.0,51.36,51.42,51.27,51.37,45362.0
2023-12-04 15:30:00,51.37,51.52,51.32,51.52,143939.0,51.37,51.52,51.32,51.52,143939.0
2023-12-05 09:30:00,51.09,51.09,50.58,50.74,22975.0,51.09,51.09,50.58,50.74,22975.0
2023-12-05 10:00:00,50.81,50.94,50.48,50.52,121759.0,50.81,50.94,50.48,50.52,121759.0
2023-12-05 10:30:00,50.52,50.58,50.09,50.4,42866.0,50.52,50.58,50.09,50.4,42866.0
2023-12-05 11:00:00,50.38,50.6,50.1,50.4,19203.0,50.38,50.6,50.1,50.4,19203.0
2023-12-05 11:30:00,50.38,50.49,50.33,50.48,30342.0,50.38,50.49,50.33,50.48,30342.0
2023-12-05 12:00:00,50.46,50.49,50.1,50.2,28977.0,50.46,50.49,50.1,50.2,28977.0
2023-12-05 12:30:00,50.2,50.29,50.09,50.21,18487.0,50.2,50.29,50.09,50.21,18487.0
2023-12-05 13:00:00,50.21,50.47,50.1,50.37,23345.0,50.21,50.47,50.1,50.37,23345.0
2023-12-05 13:30:00,50.35,50.35,50.05,50.06,29711.0,50.35,50.35,50.05,50.06,29711.0
2023-12-05 14:00:00,50.08,50.08,49.75,49.78,43809.0,50.08,50.08,49.75,49.78,43809.0
2023-12-05 14:30:00,49.81,50.1,49.78,50.02,197201.0,49.81,50.1,49.78,50.02,197201.0
2023-12-05 15:00:00,50.02,50.06,49.89,49.95,40216.0,50.02,50.06,49.89,49.95,40216.0
2023-12-05 15:30:00,49.95,50.03,49.81,50.02,166055.0,49.95,50.03,49.81,50.02,166055.0
2023-12-06 09:30:00,50.09,50.21,49.8,50.07,24237.0,50.09,50.21,49.8,50.07,24237.0
2023-12-06 10:00:00,50.07,50.11,49.81,49.95,29264.0,50.07,50.11,49.81,49.95,29264.0
2023-12-06 10:30:00,50.05,50.47,50.0,50.22,178495.0,50.05,50.47,50.0,50.22,178495.0
2023-12-06 11:00:00,50.14,50.21,49.98,49.98,24328.0,50.14,50.21,49.98,49.98,24328.0
2023-12-06 11:30:00,50.0,50.0,49.72,49.9,25449.0,50.0,50.0,49.72,49.9,25449.0
2023-12-06 12:00:00,49.85,50.01,49.8,49.94,26710.0,49.85,50.01,49.8,49.94,26710.0
2023-12-06 12:30:00,49.93,50.02,49.89,49.92,12473.0,49.93,50.02,49.89,49.92,12473.0
2023-12-06 13:00:00,49.93,50.05,49.77,49.99,16751.0,49.93,50.05,49.77,49.99,16751.0
2023-12-06 13:30:00,50.02,50.14,49.94,50.13,49493.0,50.02,50.14,49.94,50.13,49493.0
2023-12-06 14:00:00,50.13,50.37,49.93,49.96,72185.0,50.13,50.37,49.93,49.96,72185.0
2023-12-06 14:30:00,49.94,50.09,49.89,49.96,17322.0,49.94,50.09,49.89,49.96,17322.0
2023-12-06 15:00:00,49.98,50.01,49.75,49.81,12333.0,49.98,50.01,49.75,49.81,12333.0
2023-12-06 15:30:00,49.83,49.99,49.76,49.94,91269.0,49.83,49.99,49.76,49.94,91269.0
2023-12-07 09:30:00,50.12,50.12,49.74,49.78,26365.0,50.12,50.12,49.74,49.78,26365.0
2023-12-07 10:00:00,49.83,49.89,49.33,49.39,14929.0,49.83,49.89,49.33,49.39,14929.0
2023-12-07 10:30:00,49.39,49.75,49.35,49.62,48463.0,49.39,49.75,49.35,49.62,48463.0
2023-12-07 11:00:00,49.59,49.7,49.4,49.4,42379.0,49.59,49.7,49.4,49.4,42379.0
2023-12-07 11:30:00,49.49,49.67,49.41,49.49,31311.0,49.49,49.67,49.41,49.49,31311.0
2023-12-07 12:00:00,49.48,49.75,49.41,49.57,13392.0,49.48,49.75,49.41,49.57,13392.0
2023-12-07 12:30:00,49.62,49.81,49.58,49.73,13954.0,49.62,49.81,49.58,49.73,13954.0
2023-12-07 13:00:00,49.73,49.88,49.72,49.81,11480.0,49.73,49.88,49.72,49.81,11480.0
2023-12-07 13:30:00,49.81,49.87,49.7,49.7,13639.0,49.81,49.87,49.7,49.7,13639.0
2023-12-07 14:00:00,49.71,49.71,49.55,49.55,15979.0,49.71,49.71,49.55,49.55,15979.0
2023-12-07 14:30:00,49.58,49.69,49.55,49.57,14082.0,49.58,49.69,49.55,49.57,14082.0
2023-12-07 15:00:00,49.56,49.63,49.51,49.58,18373.0,49.56,49.63,49.51,49.58,18373.0
2023-12-07 15:30:00,49.56,49.64,49.38,49.46,99653.0,49.56,49.64,49.38,49.46,99653.0
2023-12-08 09:30:00,49.33,49.33,48.6,48.63,38894.0,49.33,49.33,48.6,48.63,38894.0
2023-12-08 10:00:00,48.65,49.46,48.65,49.29,29870.0,48.65,49.46,48.65,49.29,29870.0
2023-12-08 10:30:00,49.3,49.45,49.07,49.07,30210.0,49.3,49.45,49.07,49.07,30210.0
2023-12-08 11:00:00,49.02,49.14,48.68,48.75,25347.0,49.02,49.14,48.68,48.75,25347.0
2023-12-08 11:30:00,48.83,49.02,48.59,48.67,26105.0,48.83,49.02,48.59,48.67,26105.0
2023-12-08 12:00:00,48.71,48.71,48.51,48.65,29851.0,48.71,48.71,48.51,48.65,29851.0
2023-12-08 12:30:00,48.62,48.77,48.58,48.73,13897.0,48.62,48.77,48.58,48.73,13897.0
2023-12-08 13:00:00,48.78,48.94,48.7,48.92,22504.0,48.78,48.94,48.7,48.92,22504.0
2023-12-08 13:30:00,48.9,48.92,48.8,48.87,28257.0,48.9,48.92,48.8,48.87,28257.0
2023-12-08 14:00:00,48.85,48.86,48.72,48.8,16002.0,48.85,48.86,48.72,48.8,16002.0
2023-12-08 14:30:00,48.83,48.89,48.78,48.82,15222.0,48.83,48.89,48.78,48.82,15222.0
2023-12-08 15:00:00,48.81,48.88,48.78,48.8,22265.0,48.81,48.88,48.78,48.8,22265.0
2023-12-08 15:30:00,48.77,48.87,48.63,48.67,111725.0,48.77,48.87,48.63,48.67,111725.0
2023-12-11 09:30:00,48.72,48.72,47.93,47.98,33656.0,48.72,48.72,47.93,47.98,33656.0
2023-12-11 10:00:00,48.0,48.3,47.93,48.11,30597.0,48.0,48.3,47.93,48.11,30597.0
2023-12-11 10:30:00,48.16,48.24,48.01,48.18,23233.0,48.16,48.24,48.01,48.18,23233.0
2023-12-11 11:00:00,48.17,48.27,48.08,48.11,19784.0,48.17,48.27,48.08,48.11,19784.0
2023-12-11 11:30:00,48.08,48.36,48.07,48.33,16366.0,48.08,48.36,48.07,48.33,16366.0
2023-12-11 12:00:00,48.37,48.6,48.32,48.55,22712.0,48.37,48.6,48.32,48.55,22712.0
2023-12-11 12:30:00,48.53,48.77,48.53,48.68,17564.0,48.53,48.77,48.53,48.68,17564.0
2023-12-11 13:00:00,48.68,48.98,48.67,48.98,25407.0,48.68,48.98,48.67,48.98,25407.0
2023-12-11 13:30:00,48.95,49.13,48.92,49.11,18975.0,48.95,49.13,48.92,49.11,18975.0
2023-12-11 14:00:00,49.13,49.13,48.92,48.95,24950.0,49.13,49.13,48.92,48.95,24950.0
2023-12-11 14:30:00,48.91,49.07,48.89,49.02,19254.0,48.91,49.07,48.89,49.02,19254.0
2023-12-11 15:00:00,48.99,49.02,48.84,48.99,28393.0,48.99,49.02,48.84,48.99,28393.0
2023-12-11 15:30:00,48.98,49.2,48.9,49.19,118277.0,48.98,49.2,48.9,49.19,118277.0
2023-12-12 09:30:00,49.26,49.36,48.42,48.85,51639.0,49.26,49.36,48.42,48.85,51639.0
2023-12-12 10:00:00,48.85,49.14,48.79,49.02,24245.0,48.85,49.14,48.79,49.02,24245.0
2023-12-12 10:30:00,49.01,49.03,48.65,48.75,22548.0,49.01,49.03,48.65,48.75,22548.0
2023-12-12 11:00:00,48.75,48.92,48.66,48.84,31797.0,48.75,48.92,48.66,48.84,31797.0
2023-12-12 11:30:00,48.88,49.0,48.85,48.91,19478.0,48.88,49.0,48.85,48.91,19478.0
2023-12-12 12:00:00,48.88,48.92,48.74,48.82,16829.0,48.88,48.92,48.74,48.82,16829.0
2023-12-12 12:30:00,48.8,48.85,48.72,48.77,16723.0,48.8,48.85,48.72,48.77,16723.0
2023-12-12 13:00:00,48.75,49.02,48.74,49.0,27766.0,48.75,49.02,48.74,49.0,27766.0
2023-12-12 13:30:00,48.97,49.1,48.96,49.05,16924.0,48.97,49.1,48.96,49.05,16924.0
2023-12-12 14:00:00,49.05,49.14,48.9,49.03,21859.0,49.05,49.14,48.9,49.03,21859.0
2023-12-12 14:30:00,49.03,49.13,48.98,49.12,28423.0,49.03,49.13,48.98,49.12,28423.0
2023-12-12 15:00:00,49.11,49.27,49.08,49.25,29030.0,49.11,49.27,49.08,49.25,29030.0
2023-12-12 15:30:00,49.25,49.48,49.15,49.46,281728.0,49.25,49.48,49.15,49.46,281728.0
2023-12-13 09:30:00,49.35,49.95,49.04,49.09,80905.0,49.35,49.95,49.04,49.09,80905.0
2023-12-13 10:00:00,49.04,49.69,49.03,49.28,41397.0,49.04,49.69,49.03,49.28,41397.0
2023-12-13 10:30:00,49.3,49.31,49.04,49.21,26899.0,49.3,49.31,49.04,49.21,26899.0
2023-12-13 11:00:00,49.17,49.59,49.16,49.29,53215.0,49.17,49.59,49.16,49.29,53215.0
2023-12-13 11:30:00,49.28,49.28,48.93,49.01,34738.0,49.28,49.28,48.93,49.01,34738.0
2023-12-13 12:00:00,49.03,49.09,48.65,48.8,43973.0,49.03,49.09,48.65,48.8,43973.0
2023-12-13 12:30:00,48.77,48.83,48.54,48.63,40814.0,48.77,48.83,48.54,48.63,40814.0
2023-12-13 13:00:00,48.63,48.89,48.6,48.8,64764.0,48.63,48.89,48.6,48.8,64764.0
2023-12-13 13:30:00,48.81,48.97,48.7,48.72,58332.0,48.81,48.97,48.7,48.72,58332.0
2023-12-13 14:00:00,48.75,49.16,48.72,49.11,40658.0,48.75,49.16,48.72,49.11,40658.0
2023-12-13 14:30:00,49.15,49.41,48.99,49.11,147900.0,49.15,49.41,48.99,49.11,147900.0
2023-12-13 15:00:00,49.1,49.17,48.49,48.65,77735.0,49.1,49.17,48.49,48.65,77735.0
2023-12-13 15:30:00,48.66,49.15,48.65,49.15,214418.0,48.66,49.15,48.65,49.15,214418.0
2023-12-14 09:30:00,49.47,49.62,48.45,48.65,102812.0,49.47,49.62,48.45,48.65,102812.0
2023-12-14 10:00:00,48.68,48.85,48.35,48.59,44215.0,48.68,48.85,48.35,48.59,44215.0
2023-12-14 10:30:00,48.6,49.48,48.46,49.45,109573.0,48.6,49.48,48.46,49.45,109573.0
2023-12-14 11:00:00,49.44,50.21,49.43,50.19,95707.0,49.44,50.21,49.43,50.19,95707.0
2023-12-14 11:30:00,50.17,50.63,50.11,50.61,72810.0,50.17,50.63,50.11,50.61,72810.0
2023-12-14 12:00:00,50.63,50.93,50.63,50.87,40932.0,50.63,50.93,50.63,50.87,40932.0
2023-12-14 12:30:00,50.9,50.93,49.98,49.98,40457.0,50.9,50.93,49.98,49.98,40457.0
2023-12-14 13:00:00,50.0,50.03,49.55,49.55,20081.0,50.0,50.03,49.55,49.55,20081.0
2023-12-14 13:30:00,49.52,49.81,49.25,49.32,30199.0,49.52,49.81,49.25,49.32,30199.0
2023-12-14 14:00:00,49.34,49.6,49.29,49.58,24403.0,49.34,49.6,49.29,49.58,24403.0
2023-12-14 14:30:00,49.59,49.64,49.43,49.43,22140.0,49.59,49.64,49.43,49.43,22140.0
2023-12-14 15:00:00,49.45,50.0,49.43,49.77,183147.0,49.45,50.0,49.43,49.77,183147.0
2023-12-14 15:30:00,49.77,49.87,49.41,49.83,136794.0,49.77,49.87,49.41,49.83,136794.0
2023-12-15 09:30:00,50.05,51.13,50.05,50.99,82344.0,50.05,51.13,50.05,50.99,82344.0
2023-12-15 10:00:00,51.09,51.09,50.55,50.75,82495.0,51.09,51.09,50.55,50.75,82495.0
2023-12-15 10:30:00,50.65,51.09,50.19,51.0,46818.0,50.65,51.09,50.19,51.0,46818.0
2023-12-15 11:00:00,51.04,51.07,50.76,50.8,49729.0,51.04,51.07,50.76,50.8,49729.0
2023-12-15 11:30:00,50.8,50.88,50.32,50.41,23683.0,50.8,50.88,50.32,50.41,23683.0
2023-12-15 12:00:00,50.37,50.42,49.95,50.23,26410.0,50.37,50.42,49.95,50.23,26410.0
2023-12-15 12:30:00,50.23,50.28,50.06,50.18,34488.0,50.23,50.28,50.06,50.18,34488.0
2023-12-15 13:00:00,50.18,50.26,50.07,50.15,24513.0,50.18,50.26,50.07,50.15,24513.0
2023-12-15 13:30:00,50.12,50.2,50.03,50.15,27597.0,50.12,50.2,50.03,50.15,27597.0
2023-12-15 14:00:00,50.11,50.15,49.54,49.54,28829.0,50.11,50.15,49.54,49.54,28829.0
2023-12-15 14:30:00,49.55,49.73,49.27,49.57,39850.0,49.55,49.73,49.27,49.57,39850.0
2023-12-15 15:00:00,49.59,49.8,49.54,49.57,66090.0,49.59,49.8,49.54,49.57,66090.0
2023-12-15 15:30:00,49.59,49.75,49.45,49.7,207179.0,49.59,49.75,49.45,49.7,207179.0
2023-12-18 09:30:00,49.29,49.93,49.2,49.41,42794.0,49.29,49.93,49.2,49.41,42794.0
2023-12-18 10:00:00,49.43,49.98,49.4,49.93,28643.0,49.43,49.98,49.4,49.93,28643.0
2023-12-18 10:30:00,49.89,49.94,49.53,49.56,16175.0,49.89,49.94,49.53,49.56,16175.0
2023-12-18 11:00:00,49.56,49.61,49.33,49.48,24066.0,49.56,49.61,49.33,49.48,24066.0
2023-12-18 11:30:00,49.48,49.74,49.48,49.6,18450.0,49.48,49.74,49.48,49.6,18450.0
2023-12-18 12:00:00,49.63,49.74,49.53,49.6,16401.0,49.63,49.74,49.53,49.6,16401.0
2023-12-18 12:30:00,49.58,49.87,49.56,49.87,12076.0,49.58,49.87,49.56,49.87,12076.0
2023-12-18 13:00:00,49.9,49.9,49.72,49.79,11291.0,49.9,49.9,49.72,49.79,11291.0
2023-12-18 13:30:00,49.77,50.07,49.69,50.06,37216.0,49.77,50.07,49.69,50.06,37216.0
2023-12-18 14:00:00,50.07,50.28,50.06,50.18,23078.0,50.07,50.28,50.06,50.18,23078.0
2023-12-18 14:30:00,50.18,50.33,50.07,50.23,16896.0,50.18,50.33,50.07,50.23,16896.0
2023-12-18 15:00:00,50.22,50.67,50.19,50.67,41948.0,50.22,50.67,50.19,50.67,41948.0
2023-12-18 15:30:00,50.66,50.88,50.6,50.68,239523.0,50.66,50.88,50.6,50.68,239523.0
2023-12-19 09:30:00,50.97,51.0,50.06,50.93,49544.0,50.97,51.0,50.06,50.93,49544.0
2023-12-19 10:00:00,50.91,50.97,50.57,50.67,27486.0,50.91,50.97,50.57,50.67,27486.0
2023-12-19 10:30:00,50.66,50.76,50.44,50.62,26582.0,50.66,50.76,50.44,50.62,26582.0
2023-12-19 11:00:00,50.66,50.66,50.41,50.53,63701.0,50.66,50.66,50.41,50.53,63701.0
2023-12-19 11:30:00,50.53,50.59,49.69,49.73,38082.0,50.53,50.59,49.69,49.73,38082.0
2023-12-19 12:00:00,49.73,50.03,49.57,50.03,20196.0,49.73,50.03,49.57,50.03,20196.0
2023-12-19 12:30:00,50.02,50.31,49.95,50.31,22058.0,50.02,50.31,49.95,50.31,22058.0
2023-12-19 13:00:00,50.29,50.43,50.13,50.19,39517.0,50.29,50.43,50.13,50.19,39517.0
2023-12-19 13:30:00,50.21,50.44,50.18,50.36,53483.0,50.21,50.44,50.18,50.36,53483.0
2023-12-19 14:00:00,50.36,50.62,50.24,50.62,71672.0,50.36,50.62,50.24,50.62,71672.0
2023-12-19 14:30:00,50.6,50.99,50.59,50.65,56811.0,50.6,50.99,50.59,50.65,56811.0
2023-12-19 15:00:00,50.59,50.68,50.45,50.53,31484.0,50.59,50.68,50.45,50.53,31484.0
2023-12-19 15:30:00,50.53,50.53,50.26,50.28,190414.0,50.53,50.53,50.26,50.28,190414.0
2023-12-20 09:30:00,50.17,50.43,49.92,49.92,43042.0,50.17,50.43,49.92,49.92,43042.0
2023-12-20 10:00:00,49.87,50.15,49.71,49.81,39668.0,49.87,50.15,49.71,49.81,39668.0
2023-12-20 10:30:00,49.8,50.0,49.67,49.84,50546.0,49.8,50.0,49.67,49.84,50546.0
2023-12-20 11:00:00,49.9,49.95,49.76,49.79,30598.0,49.9,49.95,49.76,49.79,30598.0
2023-12-20 11:30:00,49.78,49.94,49.76,49.83,20869.0,49.78,49.94,49.76,49.83,20869.0
2023-12-20 12:00:00,49.8,49.94,49.75,49.8,17443.0,49.8,49.94,49.75,49.8,17443.0
2023-12-20 12:30:00,49.83,49.86,49.39,49.43,20470.0,49.83,49.86,49.39,49.43,20470.0
2023-12-20 13:00:00,49.48,49.53,49.17,49.19,33216.0,49.48,49.53,49.17,49.19,33216.0
2023-12-20 13:30:00,49.19,49.43,49.18,49.34,42039.0,49.19,49.43,49.18,49.34,42039.0
2023-12-20 14:00:00,49.33,49.54,49.25,49.42,64514.0,49.33,49.54,49.25,49.42,64514.0
2023-12-20 14:30:00,49.43,49.47,48.85,48.85,61671.0,49.43,49.47,48.85,48.85,61671.0
2023-12-20 15:00:00,48.89,49.14,48.66,48.66,51285.0,48.89,49.14,48.66,48.66,51285.0
2023-12-20 15:30:00,48.63,48.64,48.26,48.33,201217.0,48.63,48.64,48.26,48.33,201217.0
2023-12-21 09:30:00,48.83,49.74,48.81,49.52,41944.0,48.83,49.74,48.81,49.52,41944.0
2023-12-21 10:00:00,49.53,49.88,49.26,49.5,48347.0,49.53,49.88,49.26,49.5,48347.0
2023-12-21 10:30:00,49.55,49.78,49.46,49.54,45455.0,49.55,49.78,49.46,49.54,45455.0
2023-12-21 11:00:00,49.59,49.63,49.25,49.35,21843.0,49.59,49.63,49.25,49.35,21843.0
2023-12-21 11:30:00,49.33,49.41,49.19,49.22,22736.0,49.33,49.41,49.19,49.22,22736.0
2023-12-21 12:00:00,49.18,49.25,49.03,49.1,35753.0,49.18,49.25,49.03,49.1,35753.0
2023-12-21 12:30:00,49.08,49.16,48.81,48.9,23639.0,49.08,49.16,48.81,48.9,23639.0
2023-12-21 13:00:00,48.86,49.15,48.8,49.14,31651.0,48.86,49.15,48.8,49.14,31651.0
2023-12-21 13:30:00,49.11,49.25,49.1,49.14,21745.0,49.11,49.25,49.1,49.14,21745.0
2023-12-21 14:00:00,49.14,49.26,49.1,49.18,18852.0,49.14,49.26,49.1,49.18,18852.0
2023-12-21 14:30:00,49.14,49.2,48.96,48.98,15786.0,49.14,49.2,48.96,48.98,15786.0
2023-12-21 15:00:00,49.03,49.15,48.95,49.09,14704.0,49.03,49.15,48.95,49.09,14704.0
2023-12-21 15:30:00,49.05,49.13,48.8,49.12,77978.0,49.05,49.13,48.8,49.12,77978.0
2023-12-22 09:30:00,49.76,50.57,49.55,50.51,119693.0,49.76,50.57,49.55,50.51,119693.0
2023-12-22 10:00:00,50.52,51.06,50.5,50.92,189474.0,50.52,51.06,50.5,50.92,189474.0
2023-12-22 10:30:00,50.89,51.11,50.81,50.93,57723.0,50.89,51.11,50.81,50.93,57723.0
2023-12-22 11:00:00,50.9,51.49,50.89,51.47,60659.0,50.9,51.49,50.89,51.47,60659.0
2023-12-22 11:30:00,51.49,51.74,51.42,51.68,46414.0,51.49,51.74,51.42,51.68,46414.0
2023-12-22 12:00:00,51.65,51.68,51.47,51.57,43948.0,51.65,51.68,51.47,51.57,43948.0
2023-12-22 12:30:00,51.55,51.59,51.03,51.05,77356.0,51.55,51.59,51.03,51.05,77356.0
2023-12-22 13:00:00,51.02,51.16,50.95,51.01,29126.0,51.02,51.16,50.95,51.01,29126.0
2023-12-22 13:30:00,51.01,51.28,51.01,51.12,40077.0,51.01,51.28,51.01,51.12,40077.0
2023-12-22 14:00:00,51.12,51.14,50.74,50.77,33461.0,51.12,51.14,50.74,50.77,33461.0
2023-12-22 14:30:00,50.73,50.97,50.71,50.95,22738.0,50.73,50.97,50.71,50.95,22738.0
2023-12-22 15:00:00,50.97,51.16,50.86,51.16,72944.0,50.97,51.16,50.86,51.16,72944.0
2023-12-22 15:30:00,51.16,51.42,51.09,51.19,200560.0,51.16,51.42,51.09,51.19,200560.0
2023-12-26 09:30:00,51.63,52.27,51.34,51.44,68538.0,51.63,52.27,51.34,51.44,68538.0
2023-12-26 10:00:00,51.44,51.57,51.27,51.36,22231.0,51.44,51.57,51.27,51.36,22231.0
2023-12-26 10:30:00,51.42,51.46,51.17,51.31,29575.0,51.42,51.46,51.17,51.31,29575.0
2023-12-26 11:00:00,51.3,51.5,51.17,51.42,30931.0,51.3,51.5,51.17,51.42,30931.0
2023-12-26 11:30:00,51.45,51.59,51.39,51.46,22369.0,51.45,51.59,51.39,51.46,22369.0
2023-12-26 12:00:00,51.5,51.66,51.5,51.58,19528.0,51.5,51.66,51.5,51.58,19528.0
2023-12-26 12:30:00,51.57,51.63,51.38,51.42,16927.0,51.57,51.63,51.38,51.42,16927.0
2023-12-26 13:00:00,51.43,51.55,51.42,51.47,16232.0,51.43,51.55,51.42,51.47,16232.0
2023-12-26 13:30:00,51.46,51.57,51.38,51.47,16286.0,51.46,51.57,51.38,51.47,16286.0
2023-12-26 14:00:00,51.45,51.52,51.32,51.42,35417.0,51.45,51.52,51.32,51.42,35417.0
2023-12-26 14:30:00,51.43,51.51,51.43,51.45,12215.0,51.43,51.51,51.43,51.45,12215.0
2023-12-26 15:00:00,51.46,51.6,51.41,51.49,20867.0,51.46,51.6,51.41,51.49,20867.0
2023-12-26 15:30:00,51.5,51.6,51.29,51.29,84968.0,51.5,51.6,51.29,51.29,84968.0
2023-12-27 09:30:00,51.31,51.43,50.51,50.82,51040.0,51.31,51.43,50.51,50.82,51040.0
2023-12-27 10:00:00,50.87,51.07,50.7,50.73,23239.0,50.87,51.07,50.7,50.73,23239.0
2023-12-27 10:30:00,50.73,50.73,50.26,50.41,35348.0,50.73,50.73,50.26,50.41,35348.0
2023-12-27 11:00:00,50.42,50.45,50.27,50.31,14644.0,50.42,50.45,50.27,50.31,14644.0
2023-12-27 11:30:00,50.27,50.34,50.09,50.24,18624.0,50.27,50.34,50.09,50.24,18624.0
2023-12-27 12:00:00,50.24,50.71,50.23,50.57,32680.0,50.24,50.71,50.23,50.57,32680.0
2023-12-27 12:30:00,50.58,50.65,50.45,50.45,18916.0,50.58,50.65,50.45,50.45,18916.0
2023-12-27 13:00:00,50.47,50.55,50.3,50.3,20560.0,50.47,50.55,50.3,50.3,20560.0
2023-12-27 13:30:00,50.32,50.39,50.21,50.24,11184.0,50.32,50.39,50.21,50.24,11184.0
2023-12-27 14:00:00,50.23,50.24,50.09,50.09,23077.0,50.23,50.24,50.09,50.09,23077.0
2023-12-27 14:30:00,50.09,50.11,49.95,50.09,31579.0,50.09,50.11,49.95,50.09,31579.0
2023-12-27 15:00:00,50.05,50.12,50.0,50.03,27592.0,50.05,50.12,50.0,50.03,27592.0
2023-12-27 15:30:00,50.02,50.18,50.0,50.18,118387.0,50.02,50.18,50.0,50.18,118387.0
2023-12-28 09:30:00,50.25,50.34,49.81,49.92,20248.0,50.25,50.34,49.81,49.92,20248.0
2023-12-28 10:00:00,49.93,50.17,49.81,50.05,33317.0,49.93,50.17,49.81,50.05,33317.0
2023-12-28 10:30:00,50.02,50.02,49.83,49.88,11930.0,50.02,50.02,49.83,49.88,11930.0
2023-12-28 11:00:00,49.93,50.01,49.87,49.9,14619.0,49.93,50.01,49.87,49.9,14619.0
2023-12-28 11:30:00,49.87,50.14,49.79,49.9,29106.0,49.87,50.14,49.79,49.9,29106.0
2023-12-28 12:00:00,49.85,50.26,49.85,50.11,31598.0,49.85,50.26,49.85,50.11,31598.0
2023-12-28 12:30:00,50.11,50.25,50.1,50.18,20297.0,50.11,50.25,50.1,50.18,20297.0
2023-12-28 13:00:00,50.16,50.19,49.87,49.96,46592.0,50.16,50.19,49.87,49.96,46592.0
2023-12-28 13:30:00,49.96,50.02,49.72,49.8,25679.0,49.96,50.02,49.72,49.8,25679.0
2023-12-28 14:00:00,49.82,49.87,49.71,49.8,20405.0,49.82,49.87,49.71,49.8,20405.0
2023-12-28 14:30:00,49.79,49.84,49.74,49.78,26264.0,49.79,49.84,49.74,49.78,26264.0
2023-12-28 15:00:00,49.76,50.04,49.76,49.98,31088.0,49.76,50.04,49.76,49.98,31088.0
2023-12-28 15:30:00,50.01,50.51,50.01,50.5,104901.0,50.01,50.51,50.01,50.5,104901.0
2023-12-29 09:30:00,50.13,50.19,49.63,49.84,38263.0,50.13,50.19,49.63,49.84,38263.0
2023-12-29 10:00:00,49.86,50.07,49.71,50.07,11141.0,49.86,50.07,49.71,50.07,11141.0
2023-12-29 10:30:00,49.97,49.98,49.68,49.79,21511.0,49.97,49.98,49.68,49.79,21511.0
2023-12-29 11:00:00,49.8,49.91,49.8,49.82,16008.0,49.8,49.91,49.8,49.82,16008.0
2023-12-29 11:30:00,49.85,50.02,49.85,49.98,11206.0,49.85,50.02,49.85,49.98,11206.0
2023-12-29 12:00:00,50.01,50.01,49.85,49.92,8909.0,50.01,50.01,49.85,49.92,8909.0
2023-12-29 12:30:00,49.91,50.07,49.89,49.97,14860.0,49.91,50.07,49.89,49.97,14860.0
2023-12-29 13:00:00,49.96,50.08,49.95,50.03,8771.0,49.96,50.08,49.95,50.03,8771.0
2023-12-29 13:30:00,50.02,50.13,50.0,50.01,16385.0,50.02,50.13,50.0,50.01,16385.0
2023-12-29 14:00:00,50.03,50.13,50.02,50.1,12111.0,50.03,50.13,50.02,50.1,12111.0
2023-12-29 14:30:00,50.1,50.1,50.03,50.04,15926.0,50.1,50.1,50.03,50.04,15926.0
2023-12-29 15:00:00,50.06,50.31,50.0,50.28,78766.0,50.06,50.31,50.0,50.28,78766.0
2023-12-29 15:30:00,50.29,50.63,50.17,50.59,294663.0,50.29,50.63,50.17,50.59,294663.0
2024-01-02 09:30:00,51.41,53.32,51.41,52.96,176144.0,51.41,53.32,51.41,52.96,176144.0
2024-01-02 10:00:00,52.91,53.45,52.88,53.27,132454.0,52.91,53.45,52.88,53.27,132454.0
2024-01-02 10:30:00,53.28,53.67,53.15,53.47,104459.0,53.28,53.67,53.15,53.47,104459.0
2024-01-02 11:00:00,53.47,53.93,53.46,53.78,163882.0,53.47,53.93,53.46,53.78,163882.0
2024-01-02 11:30:00,53.8,54.14,53.52,54.05,97168.0,53.8,54.14,53.52,54.05,97168.0
2024-01-02 12:00:00,54.05,54.18,53.6,53.62,92667.0,54.05,54.18,53.6,53.62,92667.0
2024-01-02 12:30:00,53.62,53.64,53.14,53.18,69623.0,53.62,53.64,53.14,53.18,69623.0
2024-01-02 13:00:00,53.18,53.22,52.55,52.55,60629.0,53.18,53.22,52.55,52.55,60629.0
2024-01-02 13:30:00,52.55,52.96,52.51,52.73,57430.0,52.55,52.96,52.51,52.73,57430.0
2024-01-02 14:00:00,52.76,52.8,52.47,52.64,45302.0,52.76,52.8,52.47,52.64,45302.0
2024-01-02 14:30:00,52.66,52.66,52.39,52.41,52434.0,52.66,52.66,52.39,52.41,52434.0
2024-01-02 15:00:00,52.38,52.49,52.21,52.46,49817.0,52.38,52.49,52.21,52.46,49817.0
2024-01-02 15:30:00,52.43,52.88,52.26,52.88,219200.0,52.43,52.88,52.26,52.88,219200.0
2024-01-03 09:30:00,52.49,52.78,52.05,52.1,73279.0,52.49,52.78,52.05,52.1,73279.0
2024-01-03 10:00:00,52.17,52.71,52.06,52.4,58453.0,52.17,52.71,52.06,52.4,58453.0
2024-01-03 10:30:00,52.36,52.44,52.09,52.41,31046.0,52.36,52.44,52.09,52.41,31046.0
2024-01-03 11:00:00,52.43,52.52,52.27,52.47,38960.0,52.43,52.52,52.27,52.47,38960.0
2024-01-03 11:30:00,52.45,52.63,52.29,52.35,33617.0,52.45,52.63,52.29,52.35,33617.0
2024-01-03 12:00:00,52.35,52.4,51.86,51.95,44540.0,52.35,52.4,51.86,51.95,44540.0
2024-01-03 12:30:00,51.95,52.25,51.7,52.25,77137.0,51.95,52.25,51.7,52.25,77137.0
2024-01-03 13:00:00,52.25,52.37,52.12,52.32,42451.0,52.25,52.37,52.12,52.32,42451.0
2024-01-03 13:30:00,52.31,52.31,52.14,52.15,40526.0,52.31,52.31,52.14,52.15,40526.0
2024-01-03 14:00:00,52.16,52.31,51.79,52.26,50394.0,52.16,52.31,51.79,52.26,50394.0
2024-01-03 14:30:00,52.26,52.31,51.98,52.04,49909.0,52.26,52.31,51.98,52.04,49909.0
2024-01-03 15:00:00,52.02,52.06,51.7,51.77,51187.0,52.02,52.06,51.7,51.77,51187.0
2024-01-03 15:30:00,51.8,51.9,51.55,51.59,182471.0,51.8,51.9,51.55,51.59,182471.0
2024-01-04 09:30:00,51.58,52.16,51.07,51.63,38910.0,51.58,52.16,51.07,51.63,38910.0
2024-01-04 10:00:00,51.76,51.89,50.88,50.92,51380.0,51.76,51.89,50.88,50.92,51380.0
2024-01-04 10:30:00,50.91,50.91,50.64,50.7,78989.0,50.91,50.91,50.64,50.7,78989.0
2024-01-04 11:00:00,50.71,51.38,50.69,51.34,24658.0,50.71,51.38,50.69,51.34,24658.0
2024-01-04 11:30:00,51.37,51.54,51.18,51.43,40918.0,51.37,51.54,51.18,51.43,40918.0
2024-01-04 12:00:00,51.45,51.45,51.14,51.44,21396.0,51.45,51.45,51.14,51.44,21396.0
2024-01-04 12:30:00,51.4,51.75,51.35,51.72,21497.0,51.4,51.75,51.35,51.72,21497.0
2024-01-04 13:00:00,51.73,52.14,51.71,52.14,18400.0,51.73,52.14,51.71,52.14,18400.0
2024-01-04 13:30:00,52.15,52.25,52.03,52.03,21468.0,52.15,52.25,52.03,52.03,21468.0
2024-01-04 14:00:00,51.98,52.17,51.97,52.04,22779.0,51.98,52.17,51.97,52.04,22779.0
2024-01-04 14:30:00,52.04,52.06,51.87,51.9,19427.0,52.04,52.06,51.87,51.9,19427.0
2024-01-04 15:00:00,51.86,51.94,51.59,51.59,36435.0,51.86,51.94,51.59,51.59,36435.0
2024-01-04 15:30:00,51.57,51.71,51.35,51.47,106817.0,51.57,51.71,51.35,51.47,106817.0
2024-01-05 09:30:00,50.9,50.9,50.05,50.34,28186.0,50.9,50.9,50.05,50.34,28186.0
2024-01-05 10:00:00,50.36,50.69,50.07,50.66,33345.0,50.36,50.69,50.07,50.66,33345.0
2024-01-05 10:30:00,50.66,50.83,50.44,50.71,43885.0,50.66,50.83,50.44,50.71,43885.0
2024-01-05 11:00:00,50.71,50.71,50.25,50.42,28136.0,50.71,50.71,50.25,50.42,28136.0
2024-01-05 11:30:00,50.46,50.64,50.39,50.64,12391.0,50.46,50.64,50.39,50.64,12391.0
2024-01-05 12:00:00,50.65,50.65,50.39,50.44,15596.0,50.65,50.65,50.39,50.44,15596.0
2024-01-05 12:30:00,50.45,50.75,50.37,50.63,24085.0,50.45,50.75,50.37,50.63,24085.0
2024-01-05 13:00:00,50.61,50.68,50.51,50.54,23460.0,50.61,50.68,50.51,50.54,23460.0
2024-01-05 13:30:00,50.56,50.58,50.3,50.31,19746.0,50.56,50.58,50.3,50.31,19746.0
2024-01-05 14:00:00,50.3,50.48,50.22,50.36,24102.0,50.3,50.48,50.22,50.36,24102.0
2024-01-05 14:30:00,50.34,50.58,50.34,50.4,74143.0,50.34,50.58,50.34,50.4,74143.0
2024-01-05 15:00:00,50.4,50.66,50.39,50.64,28163.0,50.4,50.66,50.39,50.64,28163.0
2024-01-05 15:30:00,50.63,50.83,50.61,50.7,111038.0,50.63,50.83,50.61,50.7,111038.0
2024-01-08 09:30:00,50.55,50.7,49.82,50.07,25220.0,50.55,50.7,49.82,50.07,25220.0
2024-01-08 10:00:00,50.16,50.53,50.07,50.43,25193.0,50.16,50.53,50.07,50.43,25193.0
2024-01-08 10:30:00,50.45,50.68,50.38,50.39,32448.0,50.45,50.68,50.38,50.39,32448.0
2024-01-08 11:00:00,50.34,50.45,50.13,50.32,26091.0,50.34,50.45,50.13,50.32,26091.0
2024-01-08 11:30:00,50.37,50.68,50.23,50.51,16347.0,50.37,50.68,50.23,50.51,16347.0
2024-01-08 12:00:00,50.51,50.76,50.46,50.58,25157.0,50.51,50.76,50.46,50.58,25157.0
2024-01-08 12:30:00,50.61,50.85,50.55,50.85,23758.0,50.61,50.85,50.55,50.85,23758.0
2024-01-08 13:00:00,50.8,51.22,50.8,51.21,19389.0,50.8,51.22,50.8,51.21,19389.0
2024-01-08 13:30:00,51.18,51.66,51.18,51.63,46039.0,51.18,51.66,51.18,51.63,46039.0
2024-01-08 14:00:00,51.63,51.95,51.51,51.88,25591.0,51.63,51.95,51.51,51.88,25591.0
2024-01-08 14:30:00,51.87,51.97,51.67,51.79,22381.0,51.87,51.97,51.67,51.79,22381.0
2024-01-08 15:00:00,51.77,52.1,51.75,52.03,42744.0,51.77,52.1,51.75,52.03,42744.0
2024-01-08 15:30:00,52.03,52.37,51.92,52.36,179923.0,52.03,52.37,51.92,52.36,179923.0
2024-01-09 09:30:00,52.33,52.33,51.69,51.89,30825.0,52.33,52.33,51.69,51.89,30825.0
2024-01-09 10:00:00,51.95,52.01,51.67,51.82,38885.0,51.95,52.01,51.67,51.82,38885.0
2024-01-09 10:30:00,51.82,51.96,51.72,51.86,17478.0,51.82,51.96,51.72,51.86,17478.0
2024-01-09 11:00:00,51.87,51.92,51.59,51.89,16017.0,51.87,51.92,51.59,51.89,16017.0
2024-01-09 11:30:00,51.89,52.0,51.82,51.88,21885.0,51.89,52.0,51.82,51.88,21885.0
2024-01-09 12:00:00,51.85,51.99,51.76,51.98,36018.0,51.85,51.99,51.76,51.98,36018.0
2024-01-09 12:30:00,51.94,52.1,51.81,52.06,30922.0,51.94,52.1,51.81,52.06,30922.0
2024-01-09 13:00:00,52.13,52.3,52.05,52.15,10579.0,52.13,52.3,52.05,52.15,10579.0
2024-01-09 13:30:00,52.14,52.21,52.04,52.19,13287.0,52.14,52.21,52.04,52.19,13287.0
2024-01-09 14:00:00,52.2,52.5,52.16,52.5,24458.0,52.2,52.5,52.16,52.5,24458.0
2024-01-09 14:30:00,52.55,52.75,52.55,52.72,31819.0,52.55,52.75,52.55,52.72,31819.0
2024-01-09 15:00:00,52.73,52.85,52.64,52.83,55375.0,52.73,52.85,52.64,52.83,55375.0
2024-01-09 15:30:00,52.83,52.95,52.68,52.87,173622.0,52.83,52.95,52.68,52.87,173622.0
2024-01-10 09:30:00,52.83,53.43,52.61,52.79,21694.0,52.83,53.43,52.61,52.79,21694.0
2024-01-10 10:00:00,52.76,52.79,52.38,52.75,11674.0,52.76,52.79,52.38,52.75,11674.0
2024-01-10 10:30:00,52.77,52.96,52.67,52.96,20622.0,52.77,52.96,52.67,52.96,20622.0
2024-01-10 11:00:00,52.97,52.97,52.54,52.7,14734.0,52.97,52.97,52.54,52.7,14734.0
2024-01-10 11:30:00,52.74,52.94,52.69,52.79,14162.0,52.74,52.94,52.69,52.79,14162.0
2024-01-10 12:00:00,52.79,52.82,52.54,52.57,14580.0,52.79,52.82,52.54,52.57,14580.0
2024-01-10 12:30:00,52.55,52.65,52.24,52.25,44656.0,52.55,52.65,52.24,52.25,44656.0
2024-01-10 13:00:00,52.25,52.39,52.08,52.28,14921.0,52.25,52.39,52.08,52.28,14921.0
2024-01-10 13:30:00,52.33,52.38,52.21,52.31,8293.0,52.33,52.38,52.21,52.31,8293.0
2024-01-10 14:00:00,52.29,52.39,52.2,52.31,6811.0,52.29,52.39,52.2,52.31,6811.0
2024-01-10 14:30:00,52.33,52.44,52.24,52.38,15391.0,52.33,52.44,52.24,52.38,15391.0
2024-01-10 15:00:00,52.32,52.36,52.16,52.19,23885.0,52.32,52.36,52.16,52.19,23885.0
2024-01-10 15:30:00,52.19,52.33,52.12,52.21,163806.0,52.19,52.33,52.12,52.21,163806.0
2024-01-11 09:30:00,51.86,51.86,51.22,51.29,16826.0,51.86,51.86,51.22,51.29,16826.0
2024-01-11 10:00:00,51.31,51.54,51.21,51.54,26004.0,51.31,51.54,51.21,51.54,26004.0
2024-01-11 10:30:00,51.58,51.68,51.44,51.63,16423.0,51.58,51.68,51.44,51.63,16423.0
2024-01-11 11:00:00,51.62,51.8,51.5,51.77,17574.0,51.62,51.8,51.5,51.77,17574.0
2024-01-11 11:30:00,51.77,52.43,51.77,52.43,21394.0,51.77,52.43,51.77,52.43,21394.0
2024-01-11 12:00:00,52.45,52.99,52.41,52.73,87922.0,52.45,52.99,52.41,52.73,87922.0
2024-01-11 12:30:00,52.74,52.96,52.69,52.77,23740.0,52.74,52.96,52.69,52.77,23740.0
2024-01-11 13:00:00,52.74,52.87,52.68,52.76,9472.0,52.74,52.87,52.68,52.76,9472.0
2024-01-11 13:30:00,52.78,52.96,52.65,52.93,18685.0,52.78,52.96,52.65,52.93,18685.0
2024-01-11 14:00:00,52.95,53.15,52.85,53.15,41377.0,52.95,53.15,52.85,53.15,41377.0
2024-01-11 14:30:00,53.15,53.26,53.03,53.24,31216.0,53.15,53.26,53.03,53.24,31216.0
2024-01-11 15:00:00,53.25,53.34,53.06,53.2,55019.0,53.25,53.34,53.06,53.2,55019.0
2024-01-11 15:30:00,53.2,53.64,53.09,53.58,231298.0,53.2,53.64,53.09,53.58,231298.0
2024-01-12 09:30:00,53.68,54.45,53.41,53.91,57607.0,53.68,54.45,53.41,53.91,57607.0
2024-01-12 10:00:00,53.87,54.17,53.65,53.78,23720.0,53.87,54.17,53.65,53.78,23720.0
2024-01-12 10:30:00,53.8,54.08,53.76,53.89,16632.0,53.8,54.08,53.76,53.89,16632.0
2024-01-12 11:00:00,53.9,53.9,53.5,53.6,16672.0,53.9,53.9,53.5,53.6,16672.0
2024-01-12 11:30:00,53.61,53.61,53.27,53.27,28489.0,53.61,53.61,53.27,53.27,28489.0
2024-01-12 12:00:00,53.29,53.39,53.17,53.3,14326.0,53.29,53.39,53.17,53.3,14326.0
2024-01-12 12:30:00,53.32,53.36,53.09,53.24,23649.0,53.32,53.36,53.09,53.24,23649.0
2024-01-12 13:00:00,53.27,53.57,53.24,53.51,27710.0,53.27,53.57,53.24,53.51,27710.0
2024-01-12 13:30:00,53.45,53.59,53.42,53.48,22128.0,53.45,53.59,53.42,53.48,22128.0
2024-01-12 14:00:00,53.48,53.68,53.41,53.66,24625.0,53.48,53.68,53.41,53.66,24625.0
2024-01-12 14:30:00,53.63,53.86,53.57,53.6,36605.0,53.63,53.86,53.57,53.6,36605.0
2024-01-12 15:00:00,53.54,53.58,53.24,53.3,16781.0,53.54,53.58,53.24,53.3,16781.0
2024-01-12 15:30:00,53.3,53.57,53.24,53.56,118688.0,53.3,53.57,53.24,53.56,118688.0
2024-01-16 09:30:00,52.44,53.17,51.77,52.16,61641.0,52.44,53.17,51.77,52.16,61641.0
2024-01-16 10:00:00,52.16,52.22,51.78,51.89,34847.0,52.16,52.22,51.78,51.89,34847.0
2024-01-16 10:30:00,51.86,51.9,51.6,51.75,32176.0,51.86,51.9,51.6,51.75,32176.0
2024-01-16 11:00:00,51.73,51.73,51.29,51.48,47328.0,51.73,51.73,51.29,51.48,47328.0
2024-01-16 11:30:00,51.52,51.73,51.49,51.49,19592.0,51.52,51.73,51.49,51.49,19592.0
2024-01-16 12:00:00,51.51,51.56,51.31,51.53,38622.0,51.51,51.56,51.31,51.53,38622.0
2024-01-16 12:30:00,51.48,51.69,51.42,51.63,27342.0,51.48,51.69,51.42,51.63,27342.0
2024-01-16 13:00:00,51.63,51.79,51.6,51.61,18300.0,51.63,51.79,51.6,51.61,18300.0
2024-01-16 13:30:00,51.6,51.64,50.95,50.99,17576.0,51.6,51.64,50.95,50.99,17576.0
2024-01-16 14:00:00,50.93,50.95,50.61,50.87,19151.0,50.93,50.95,50.61,50.87,19151.0
2024-01-16 14:30:00,50.86,51.01,50.84,50.98,15477.0,50.86,51.01,50.84,50.98,15477.0
2024-01-16 15:00:00,50.97,51.14,50.82,50.99,44926.0,50.97,51.14,50.82,50.99,44926.0
2024-01-16 15:30:00,50.99,51.14,50.81,51.03,174672.0,50.99,51.14,50.81,51.03,174672.0
2024-01-17 09:30:00,50.5,50.74,50.06,50.67,85847.0,50.5,50.74,50.06,50.67,85847.0
2024-01-17 10:00:00,50.64,50.93,50.59,50.89,61480.0,50.64,50.93,50.59,50.89,61480.0
2024-01-17 10:30:00,50.9,50.9,50.52,50.7,44010.0,50.9,50.9,50.52,50.7,44010.0
2024-01-17 11:00:00,50.69,50.8,50.6,50.66,36875.0,50.69,50.8,50.6,50.66,36875.0
2024-01-17 11:30:00,50.68,50.8,50.64,50.65,40339.0,50.68,50.8,50.64,50.65,40339.0
2024-01-17 12:00:00,50.65,50.78,50.61,50.66,39208.0,50.65,50.78,50.61,50.66,39208.0
2024-01-17 12:30:00,50.66,50.69,50.25,50.26,35214.0,50.66,50.69,50.25,50.26,35214.0
2024-01-17 13:00:00,50.29,50.46,50.2,50.31,27966.0,50.29,50.46,50.2,50.31,27966.0
2024-01-17 13:30:00,50.32,50.6,50.31,50.6,35047.0,50.32,50.6,50.31,50.6,35047.0
2024-01-17 14:00:00,50.58,50.62,50.31,50.32,61989.0,50.58,50.62,50.31,50.32,61989.0
2024-01-17 14:30:00,50.32,50.71,50.31,50.65,24422.0,50.32,50.71,50.31,50.65,24422.0
2024-01-17 15:00:00,50.65,50.79,50.53,50.73,52679.0,50.65,50.79,50.53,50.73,52679.0
2024-01-17 15:30:00,50.73,51.31,50.72,51.29,273624.0,50.73,51.31,50.72,51.29,273624.0
2024-01-18 09:30:00,51.3,51.4,50.07,51.22,51348.0,51.3,51.4,50.07,51.22,51348.0
2024-01-18 10:00:00,51.28,51.35,51.11,51.28,42561.0,51.28,51.35,51.11,51.28,42561.0
2024-01-18 10:30:00,51.28,51.35,51.1,51.18,29745.0,51.28,51.35,51.1,51.18,29745.0
2024-01-18 11:00:00,51.16,51.31,51.09,51.3,21678.0,51.16,51.31,51.09,51.3,21678.0
2024-01-18 11:30:00,51.3,51.3,51.06,51.08,16824.0,51.3,51.3,51.06,51.08,16824.0
2024-01-18 12:00:00,51.06,51.14,50.81,51.12,20971.0,51.06,51.14,50.81,51.12,20971.0
2024-01-18 12:30:00,51.14,51.15,51.01,51.09,15641.0,51.14,51.15,51.01,51.09,15641.0
2024-01-18 13:00:00,51.1,51.11,50.77,50.81,13892.0,51.1,51.11,50.77,50.81,13892.0
2024-01-18 13:30:00,50.81,50.87,50.75,50.8,19885.0,50.81,50.87,50.75,50.8,19885.0
2024-01-18 14:00:00,50.82,50.94,50.8,50.91,14302.0,50.82,50.94,50.8,50.91,14302.0
2024-01-18 14:30:00,50.91,51.09,50.88,51.0,68356.0,50.91,51.09,50.88,51.0,68356.0
2024-01-18 15:00:00,51.0,51.02,50.82,50.91,142868.0,51.0,51.02,50.82,50.91,142868.0
2024-01-18 15:30:00,50.93,50.96,50.57,50.65,113703.0,50.93,50.96,50.57,50.65,113703.0
2024-01-19 09:30:00,50.37,50.54,49.87,50.36,61777.0,50.37,50.54,49.87,50.36,61777.0
2024-01-19 10:00:00,50.46,50.57,50.26,50.46,28433.0,50.46,50.57,50.26,50.46,28433.0
2024-01-19 10:30:00,50.46,50.97,50.42,50.96,34659.0,50.46,50.97,50.42,50.96,34659.0
2024-01-19 11:00:00,50.96,51.26,50.93,51.16,35773.0,50.96,51.26,50.93,51.16,35773.0
2024-01-19 11:30:00,51.15,51.15,50.75,50.82,19802.0,51.15,51.15,50.75,50.82,19802.0
2024-01-19 12:00:00,50.82,50.95,50.66,50.86,91102.0,50.82,50.95,50.66,50.86,91102.0
2024-01-19 12:30:00,50.86,50.91,50.69,50.83,16157.0,50.86,50.91,50.69,50.83,16157.0
2024-01-19 13:00:00,50.82,50.93,50.79,50.84,18071.0,50.82,50.93,50.79,50.84,18071.0
2024-01-19 13:30:00,50.84,50.94,50.79,50.89,20264.0,50.84,50.94,50.79,50.89,20264.0
2024-01-19 14:00:00,50.89,51.0,50.79,50.9,22875.0,50.89,51.0,50.79,50.9,22875.0
2024-01-19 14:30:00,50.91,50.95,50.76,50.89,23841.0,50.91,50.95,50.76,50.89,23841.0
2024-01-19 15:00:00,50.89,50.9,50.64,50.8,43834.0,50.89,50.9,50.64,50.8,43834.0
2024-01-19 15:30:00,50.8,51.0,50.52,50.96,264112.0,50.8,51.0,50.52,50.96,264112.0
2024-01-22 09:30:00,51.26,51.83,50.69,51.55,40877.0,51.26,51.83,50.69,51.55,40877.0
2024-01-22 10:00:00,51.46,51.71,51.33,51.58,31844.0,51.46,51.71,51.33,51.58,31844.0
2024-01-22 10:30:00,51.51,51.51,50.85,50.95,42679.0,51.51,51.51,50.85,50.95,42679.0
2024-01-22 11:00:00,50.94,51.03,50.7,50.98,68872.0,50.94,51.03,50.7,50.98,68872.0
2024-01-22 11:30:00,50.98,51.14,50.98,51.1,53751.0,50.98,51.14,50.98,51.1,53751.0
2024-01-22 12:00:00,51.09,51.33,51.08,51.31,57757.0,51.09,51.33,51.08,51.31,57757.0
2024-01-22 12:30:00,51.32,51.33,51.18,51.31,24518.0,51.32,51.33,51.18,51.31,24518.0
2024-01-22 13:00:00,51.27,51.36,51.0,51.0,43034.0,51.27,51.36,51.0,51.0,43034.0
2024-01-22 13:30:00,51.0,51.24,50.96,51.24,44982.0,51.0,51.24,50.96,51.24,44982.0
2024-01-22 14:00:00,51.25,51.44,51.17,51.44,55113.0,51.25,51.44,51.17,51.44,55113.0
2024-01-22 14:30:00,51.43,51.49,51.26,51.26,32378.0,51.43,51.49,51.26,51.26,32378.0
2024-01-22 15:00:00,51.26,51.26,51.05,51.05,62057.0,51.26,51.26,51.05,51.05,62057.0
2024-01-22 15:30:00,51.08,51.08,50.88,51.01,267188.0,51.08,51.08,50.88,51.01,267188.0
2024-01-23 09:30:00,51.31,51.5,50.5,50.57,23754.0,51.31,51.5,50.5,50.57,23754.0
2024-01-23 10:00:00,50.58,50.62,50.4,50.47,17158.0,50.58,50.62,50.4,50.47,17158.0
2024-01-23 10:30:00,50.48,50.52,50.05,50.05,20903.0,50.48,50.52,50.05,50.05,20903.0
2024-01-23 11:00:00,50.08,50.3,50.02,50.15,21776.0,50.08,50.3,50.02,50.15,21776.0
2024-01-23 11:30:00,50.14,50.36,50.02,50.26,15480.0,50.14,50.36,50.02,50.26,15480.0
2024-01-23 12:00:00,50.26,50.51,50.22,50.49,14210.0,50.26,50.51,50.22,50.49,14210.0
2024-01-23 12:30:00,50.52,50.73,50.39,50.65,16794.0,50.52,50.73,50.39,50.65,16794.0
2024-01-23 13:00:00,50.65,51.03,50.65,50.98,37660.0,50.65,51.03,50.65,50.98,37660.0
2024-01-23 13:30:00,50.98,51.11,50.94,50.98,30081.0,50.98,51.11,50.94,50.98,30081.0
2024-01-23 14:00:00,51.02,51.11,50.97,51.0,17442.0,51.02,51.11,50.97,51.0,17442.0
2024-01-23 14:30:00,50.99,51.32,50.96,51.25,21046.0,50.99,51.32,50.96,51.25,21046.0
2024-01-23 15:00:00,51.26,51.67,51.25,51.6,51580.0,51.26,51.67,51.25,51.6,51580.0
2024-01-23 15:30:00,51.6,51.81,51.39,51.8,169826.0,51.6,51.81,51.39,51.8,169826.0
2024-01-24 09:30:00,51.83,51.83,50.9,51.0,25553.0,51.83,51.83,50.9,51.0,25553.0
2024-01-24 10:00:00,51.02,51.06,50.52,50.8,17380.0,51.02,51.06,50.52,50.8,17380.0
2024-01-24 10:30:00,50.8,50.98,50.65,50.82,23907.0,50.8,50.98,50.65,50.82,23907.0
2024-01-24 11:00:00,50.88,51.0,50.76,50.95,28420.0,50.88,51.0,50.76,50.95,28420.0
2024-01-24 11:30:00,50.96,50.98,50.5,50.58,54231.0,50.96,50.98,50.5,50.58,54231.0
2024-01-24 12:00:00,50.62,50.62,50.33,50.38,19960.0,50.62,50.62,50.33,50.38,19960.0
2024-01-24 12:30:00,50.38,50.48,50.22,50.41,29668.0,50.38,50.48,50.22,50.41,29668.0
2024-01-24 13:00:00,50.41,50.45,50.09,50.18,30660.0,50.41,50.45,50.09,50.18,30660.0
2024-01-24 13:30:00,50.2,50.33,50.12,50.24,17194.0,50.2,50.33,50.12,50.24,17194.0
2024-01-24 14:00:00,50.27,50.38,50.17,50.25,28143.0,50.27,50.38,50.17,50.25,28143.0
2024-01-24 14:30:00,50.26,50.59,50.15,50.59,27786.0,50.26,50.59,50.15,50.59,27786.0
2024-01-24 15:00:00,50.6,50.6,50.36,50.46,41496.0,50.6,50.6,50.36,50.46,41496.0
2024-01-24 15:30:00,50.41,50.61,50.27,50.61,198389.0,50.41,50.61,50.27,50.61,198389.0
2024-01-25 09:30:00,50.79,51.44,50.75,51.39,41651.0,50.79,51.44,50.75,51.39,41651.0
2024-01-25 10:00:00,51.39,51.98,51.38,51.95,45706.0,51.39,51.98,51.38,51.95,45706.0
2024-01-25 10:30:00,51.93,51.95,51.41,51.75,45201.0,51.93,51.95,51.41,51.75,45201.0
2024-01-25 11:00:00,51.71,51.9,51.52,51.87,24247.0,51.71,51.9,51.52,51.87,24247.0
2024-01-25 11:30:00,51.87,51.92,51.6,51.7,39237.0,51.87,51.92,51.6,51.7,39237.0
2024-01-25 12:00:00,51.7,51.7,51.15,51.51,31223.0,51.7,51.7,51.15,51.51,31223.0
2024-01-25 12:30:00,51.47,51.75,51.34,51.71,37272.0,51.47,51.75,51.34,51.71,37272.0
2024-01-25 13:00:00,51.71,51.75,51.55,51.66,12327.0,51.71,51.75,51.55,51.66,12327.0
2024-01-25 13:30:00,51.66,51.76,51.57,51.64,18446.0,51.66,51.76,51.57,51.64,18446.0
2024-01-25 14:00:00,51.64,51.76,51.55,51.6,29933.0,51.64,51.76,51.55,51.6,29933.0
2024-01-25 14:30:00,51.6,51.69,51.46,51.5,22562.0,51.6,51.69,51.46,51.5,22562.0
2024-01-25 15:00:00,51.51,51.53,51.34,51.39,20686.0,51.51,51.53,51.34,51.39,20686.0
2024-01-25 15:30:00,51.39,51.63,51.26,51.61,162032.0,51.39,51.63,51.26,51.61,162032.0
2024-01-26 09:30:00,51.77,51.94,51.21,51.6,65361.0,51.77,51.94,51.21,51.6,65361.0
2024-01-26 10:00:00,51.6,51.62,51.3,51.46,25737.0,51.6,51.62,51.3,51.46,25737.0
2024-01-26 10:30:00,51.45,51.54,51.37,51.45,26295.0,51.45,51.54,51.37,51.45,26295.0
2024-01-26 11:00:00,51.44,51.66,51.44,51.64,22810.0,51.44,51.66,51.44,51.64,22810.0
2024-01-26 11:30:00,51.61,51.66,51.49,51.57,41670.0,51.61,51.66,51.49,51.57,41670.0
2024-01-26 12:00:00,51.58,51.72,51.53,51.66,26423.0,51.58,51.72,51.53,51.66,26423.0
2024-01-26 12:30:00,51.66,51.77,51.6,51.74,17383.0,51.66,51.77,51.6,51.74,17383.0
2024-01-26 13:00:00,51.75,51.75,51.63,51.68,12175.0,51.75,51.75,51.63,51.68,12175.0
2024-01-26 13:30:00,51.69,51.76,51.66,51.68,19994.0,51.69,51.76,51.66,51.68,19994.0
2024-01-26 14:00:00,51.69,51.86,51.66,51.84,30135.0,51.69,51.86,51.66,51.84,30135.0
2024-01-26 14:30:00,51.85,51.93,51.64,51.67,21685.0,51.85,51.93,51.64,51.67,21685.0
2024-01-26 15:00:00,51.67,51.69,51.37,51.47,99469.0,51.67,51.69,51.37,51.47,99469.0
2024-01-26 15:30:00,51.48,51.55,51.4,51.49,109307.0,51.48,51.55,51.4,51.49,109307.0
2024-01-29 09:30:00,51.47,51.48,50.71,51.07,49871.0,51.47,51.48,50.71,51.07,49871.0
2024-01-29 10:00:00,51.1,51.16,50.83,50.97,24472.0,51.1,51.16,50.83,50.97,24472.0
2024-01-29 10:30:00,51.02,51.23,50.95,50.97,25238.0,51.02,51.23,50.95,50.97,25238.0
2024-01-29 11:00:00,50.93,51.13,50.82,51.05,13286.0,50.93,51.13,50.82,51.05,13286.0
2024-01-29 11:30:00,51.05,51.29,51.01,51.29,16054.0,51.05,51.29,51.01,51.29,16054.0
2024-01-29 12:00:00,51.3,51.84,51.3,51.8,20212.0,51.3,51.84,51.3,51.8,20212.0
2024-01-29 12:30:00,51.83,51.94,51.53,51.7,15533.0,51.83,51.94,51.53,51.7,15533.0
2024-01-29 13:00:00,51.71,51.71,51.54,51.64,14507.0,51.71,51.71,51.54,51.64,14507.0
2024-01-29 13:30:00,51.66,51.66,51.53,51.62,11319.0,51.66,51.66,51.53,51.62,11319.0
2024-01-29 14:00:00,51.66,51.83,51.58,51.81,22643.0,51.66,51.83,51.58,51.81,22643.0
2024-01-29 14:30:00,51.82,51.88,51.6,51.66,15856.0,51.82,51.88,51.6,51.66,15856.0
2024-01-29 15:00:00,51.71,52.12,51.69,52.06,30380.0,51.71,52.12,51.69,52.06,30380.0
2024-01-29 15:30:00,52.06,52.18,51.89,52.04,108222.0,52.06,52.18,51.89,52.04,108222.0
2024-01-30 09:30:00,51.72,51.75,51.0,51.68,40745.0,51.72,51.75,51.0,51.68,40745.0
2024-01-30 10:00:00,51.64,51.75,51.45,51.53,42817.0,51.64,51.75,51.45,51.53,42817.0
2024-01-30 10:30:00,51.44,51.61,51.37,51.45,20762.0,51.44,51.61,51.37,51.45,20762.0
2024-01-30 11:00:00,51.46,51.47,51.29,51.44,18592.0,51.46,51.47,51.29,51.44,18592.0
2024-01-30 11:30:00,51.42,51.48,51.15,51.31,25814.0,51.42,51.48,51.15,51.31,25814.0
2024-01-30 12:00:00,51.31,51.47,51.28,51.44,51316.0,51.31,51.47,51.28,51.44,51316.0
2024-01-30 12:30:00,51.41,51.43,51.03,51.04,35640.0,51.41,51.43,51.03,51.04,35640.0
2024-01-30 13:00:00,51.04,51.38,51.04,51.3,41938.0,51.04,51.38,51.04,51.3,41938.0
2024-01-30 13:30:00,51.27,51.28,50.9,51.12,28728.0,51.27,51.28,50.9,51.12,28728.0
2024-01-30 14:00:00,51.13,51.45,51.12,51.4,33181.0,51.13,51.45,51.12,51.4,33181.0
2024-01-30 14:30:00,51.4,51.63,51.32,51.61,32835.0,51.4,51.63,51.32,51.61,32835.0
2024-01-30 15:00:00,51.62,51.8,51.57,51.75,45777.0,51.62,51.8,51.57,51.75,45777.0
2024-01-30 15:30:00,51.75,51.98,51.66,51.9,110848.0,51.75,51.98,51.66,51.9,110848.0
2024-01-31 09:30:00,51.96,52.34,51.59,52.2,29053.0,51.96,52.34,51.59,52.2,29053.0
2024-01-31 10:00:00,52.23,52.49,52.03,52.19,21279.0,52.23,52.49,52.03,52.19,21279.0
2024-01-31 10:30:00,52.18,52.3,52.0,52.03,34548.0,52.18,52.3,52.0,52.03,34548.0
2024-01-31 11:00:00,52.05,52.13,51.98,52.07,27198.0,52.05,52.13,51.98,52.07,27198.0
2024-01-31 11:30:00,52.05,52.09,51.77,51.86,26918.0,52.05,52.09,51.77,51.86,26918.0
2024-01-31 12:00:00,51.88,52.08,51.88,51.98,26278.0,51.88,52.08,51.88,51.98,26278.0
2024-01-31 12:30:00,51.97,52.14,51.92,52.06,31671.0,51.97,52.14,51.92,52.06,31671.0
2024-01-31 13:00:00,52.07,52.1,52.0,52.1,13697.0,52.07,52.1,52.0,52.1,13697.0
2024-01-31 13:30:00,52.11,52.25,52.08,52.23,28103.0,52.11,52.25,52.08,52.23,28103.0
2024-01-31 14:00:00,52.25,52.28,51.83,51.9,44236.0,52.25,52.28,51.83,51.9,44236.0
2024-01-31 14:30:00,51.9,52.41,51.86,52.01,37967.0,51.9,52.41,51.86,52.01,37967.0
2024-01-31 15:00:00,51.98,51.98,51.29,51.43,63643.0,51.98,51.98,51.29,51.43,63643.0
2024-01-31 15:30:00,51.43,51.52,51.29,51.43,140693.0,51.43,51.52,51.29,51.43,140693.0
2024-02-01 09:30:00,51.71,51.71,51.1,51.34,43677.0,51.71,51.71,51.1,51.34,43677.0
2024-02-01 10:00:00,51.05,51.32,50.96,51.07,20782.0,51.05,51.32,50.96,51.07,20782.0
2024-02-01 10:30:00,51.07,51.24,50.95,50.98,20383.0,51.07,51.24,50.95,50.98,20383.0
2024-02-01 11:00:00,50.96,51.12,50.76,50.83,17924.0,50.96,51.12,50.76,50.83,17924.0
2024-02-01 11:30:00,50.85,50.92,50.7,50.82,20475.0,50.85,50.92,50.7,50.82,20475.0
2024-02-01 12:00:00,50.82,51.2,50.82,51.08,13409.0,50.82,51.2,50.82,51.08,13409.0
2024-02-01 12:30:00,51.08,51.31,51.03,51.28,13205.0,51.08,51.31,51.03,51.28,13205.0
2024-02-01 13:00:00,51.28,51.39,51.22,51.28,12861.0,51.28,51.39,51.22,51.28,12861.0
2024-02-01 13:30:00,51.29,51.39,51.23,51.32,12305.0,51.29,51.39,51.23,51.32,12305.0
2024-02-01 14:00:00,51.37,51.54,51.36,51.37,10027.0,51.37,51.54,51.36,51.37,10027.0
2024-02-01 14:30:00,51.38,51.53,51.23,51.3,18227.0,51.38,51.53,51.23,51.3,18227.0
2024-02-01 15:00:00,51.35,51.4,51.21,51.29,14345.0,51.35,51.4,51.21,51.29,14345.0
2024-02-01 15:30:00,51.27,51.27,50.91,50.95,86987.0,51.27,51.27,50.91,50.95,86987.0
2024-02-02 09:30:00,50.31,50.59,49.47,49.5,38686.0,50.31,50.59,49.47,49.5,38686.0
2024-02-02 10:00:00,49.5,49.57,49.2,49.36,54272.0,49.5,49.57,49.2,49.36,54272.0
2024-02-02 10:30:00,49.36,49.48,49.2,49.47,25362.0,49.36,49.48,49.2,49.47,25362.0
2024-02-02 11:00:00,49.5,49.59,49.34,49.56,23577.0,49.5,49.59,49.34,49.56,23577.0
2024-02-02 11:30:00,49.57,49.61,49.27,49.31,20086.0,49.57,49.61,49.27,49.31,20086.0
2024-02-02 12:00:00,49.34,49.73,49.34,49.7,29270.0,49.34,49.73,49.34,49.7,29270.0
2024-02-02 12:30:00,49.7,49.7,49.26,49.38,16177.0,49.7,49.7,49.26,49.38,16177.0
2024-02-02 13:00:00,49.4,49.5,49.25,49.34,28639.0,49.4,49.5,49.25,49.34,28639.0
2024-02-02 13:30:00,49.33,49.42,49.26,49.33,13401.0,49.33,49.42,49.26,49.33,13401.0
2024-02-02 14:00:00,49.34,49.74,49.34,49.72,15945.0,49.34,49.74,49.34,49.72,15945.0
2024-02-02 14:30:00,49.74,49.83,49.67,49.83,15872.0,49.74,49.83,49.67,49.83,15872.0
2024-02-02 15:00:00,49.79,49.94,49.74,49.94,12498.0,49.79,49.94,49.74,49.94,12498.0
2024-02-02 15:30:00,49.95,50.02,49.73,49.75,90860.0,49.95,50.02,49.73,49.75,90860.0
2024-02-05 09:30:00,49.41,49.43,48.87,48.87,39511.0,49.41,49.43,48.87,48.87,39511.0
2024-02-05 10:00:00,48.91,49.14,48.79,48.99,41504.0,48.91,49.14,48.79,48.99,41504.0
2024-02-05 10:30:00,48.91,49.08,48.76,48.81,55368.0,48.91,49.08,48.76,48.81,55368.0
2024-02-05 11:00:00,48.79,49.2,48.65,49.16,61434.0,48.79,49.2,48.65,49.16,61434.0
2024-02-05 11:30:00,49.22,49.54,49.2,49.28,15333.0,49.22,49.54,49.2,49.28,15333.0
2024-02-05 12:00:00,49.27,49.5,49.23,49.45,10505.0,49.27,49.5,49.23,49.45,10505.0
2024-02-05 12:30:00,49.52,49.54,49.36,49.47,9296.0,49.52,49.54,49.36,49.47,9296.0
2024-02-05 13:00:00,49.38,49.54,49.38,49.51,9298.0,49.38,49.54,49.38,49.51,9298.0
2024-02-05 13:30:00,49.51,49.66,49.51,49.59,9484.0,49.51,49.66,49.51,49.59,9484.0
2024-02-05 14:00:00,49.59,49.64,49.47,49.57,8894.0,49.59,49.64,49.47,49.57,8894.0
2024-02-05 14:30:00,49.62,49.64,49.44,49.51,13491.0,49.62,49.64,49.44,49.51,13491.0
2024-02-05 15:00:00,49.48,49.54,49.14,49.51,36401.0,49.48,49.54,49.14,49.51,36401.0
2024-02-05 15:30:00,49.51,49.65,49.3,49.43,89671.0,49.51,49.65,49.3,49.43,89671.0
2024-02-06 09:30:00,49.25,49.39,48.77,49.18,30402.0,49.25,49.39,48.77,49.18,30402.0
2024-02-06 10:00:00,49.15,49.63,49.15,49.39,30067.0,49.15,49.63,49.15,49.39,30067.0
2024-02-06 10:30:00,49.39,49.68,49.35,49.64,8570.0,49.39,49.68,49.35,49.64,8570.0
2024-02-06 11:00:00,49.6,49.6,49.31,49.39,33762.0,49.6,49.6,49.31,49.39,33762.0
2024-02-06 11:30:00,49.46,49.49,49.23,49.38,14970.0,49.46,49.49,49.23,49.38,14970.0
2024-02-06 12:00:00,49.34,49.48,49.18,49.48,11962.0,49.34,49.48,49.18,49.48,11962.0
2024-02-06 12:30:00,49.44,49.44,49.06,49.21,19024.0,49.44,49.44,49.06,49.21,19024.0
2024-02-06 13:00:00,49.13,49.2,48.97,48.98,48707.0,49.13,49.2,48.97,48.98,48707.0
2024-02-06 13:30:00,49.01,49.04,48.97,49.0,41043.0,49.01,49.04,48.97,49.0,41043.0
2024-02-06 14:00:00,49.01,49.12,48.93,49.01,37714.0,49.01,49.12,48.93,49.01,37714.0
2024-02-06 14:30:00,49.0,49.02,48.87,48.99,52823.0,49.0,49.02,48.87,48.99,52823.0
2024-02-06 15:00:00,49.0,49.03,48.89,49.0,68407.0,49.0,49.03,48.89,49.0,68407.0
2024-02-06 15:30:00,49.0,49.19,48.98,49.11,186566.0,49.0,49.19,48.98,49.11,186566.0
2024-02-07 09:30:00,49.13,49.13,48.66,48.95,23427.0,49.13,49.13,48.66,48.95,23427.0
2024-02-07 10:00:00,48.94,49.3,48.94,49.24,17027.0,48.94,49.3,48.94,49.24,17027.0
2024-02-07 10:30:00,49.26,49.28,49.04,49.23,8526.0,49.26,49.28,49.04,49.23,8526.0
2024-02-07 11:00:00,49.26,49.34,49.15,49.29,16001.0,49.26,49.34,49.15,49.29,16001.0
2024-02-07 11:30:00,49.3,49.3,48.98,49.09,9251.0,49.3,49.3,48.98,49.09,9251.0
2024-02-07 12:00:00,49.1,49.26,49.05,49.26,12972.0,49.1,49.26,49.05,49.26,12972.0
2024-02-07 12:30:00,49.23,49.25,48.98,49.15,7541.0,49.23,49.25,48.98,49.15,7541.0
2024-02-07 13:00:00,49.15,49.45,49.13,49.43,17273.0,49.15,49.45,49.13,49.43,17273.0
2024-02-07 13:30:00,49.47,49.47,49.16,49.28,9313.0,49.47,49.47,49.16,49.28,9313.0
2024-02-07 14:00:00,49.28,49.29,49.18,49.23,11946.0,49.28,49.29,49.18,49.23,11946.0
2024-02-07 14:30:00,49.23,49.36,49.21,49.35,12506.0,49.23,49.36,49.21,49.35,12506.0
2024-02-07 15:00:00,49.37,49.42,49.2,49.4,42798.0,49.37,49.42,49.2,49.4,42798.0
2024-02-07 15:30:00,49.4,49.61,49.32,49.54,95215.0,49.4,49.61,49.32,49.54,95215.0
2024-02-08 09:30:00,49.64,49.95,49.6,49.82,25265.0,49.64,49.95,49.6,49.82,25265.0
2024-02-08 10:00:00,49.83,50.06,49.78,50.02,15143.0,49.83,50.06,49.78,50.02,15143.0
2024-02-08 10:30:00,49.98,50.06,49.89,49.99,21081.0,49.98,50.06,49.89,49.99,21081.0
2024-02-08 11:00:00,49.98,49.99,49.69,49.72,18718.0,49.98,49.99,49.69,49.72,18718.0
2024-02-08 11:30:00,49.72,49.85,49.72,49.8,11227.0,49.72,49.85,49.72,49.8,11227.0
2024-02-08 12:00:00,49.82,49.86,49.73,49.85,36632.0,49.82,49.86,49.73,49.85,36632.0
2024-02-08 12:30:00,49.86,50.1,49.84,50.08,11598.0,49.86,50.1,49.84,50.08,11598.0
2024-02-08 13:00:00,50.09,50.18,50.04,50.13,10952.0,50.09,50.18,50.04,50.13,10952.0
2024-02-08 13:30:00,50.11,50.16,50.0,50.06,8784.0,50.11,50.16,50.0,50.06,8784.0
2024-02-08 14:00:00,50.08,50.32,50.02,50.26,18794.0,50.08,50.32,50.02,50.26,18794.0
2024-02-08 14:30:00,50.25,50.28,50.18,50.18,9756.0,50.25,50.28,50.18,50.18,9756.0
2024-02-08 15:00:00,50.2,50.25,50.08,50.1,18972.0,50.2,50.25,50.08,50.1,18972.0
2024-02-08 15:30:00,50.12,50.25,49.96,49.96,84235.0,50.12,50.25,49.96,49.96,84235.0
2024-02-09 09:30:00,50.02,50.59,49.86,50.59,67046.0,50.02,50.59,49.86,50.59,67046.0
2024-02-09 10:00:00,50.54,50.95,50.43,50.95,23271.0,50.54,50.95,50.43,50.95,23271.0
2024-02-09 10:30:00,50.97,51.22,50.91,51.18,17900.0,50.97,51.22,50.91,51.18,17900.0
2024-02-09 11:00:00,51.2,51.21,50.94,50.98,9674.0,51.2,51.21,50.94,50.98,9674.0
2024-02-09 11:30:00,50.98,51.02,50.84,50.91,6121.0,50.98,51.02,50.84,50.91,6121.0
2024-02-09 12:00:00,50.91,51.25,50.9,51.15,29925.0,50.91,51.25,50.9,51.15,29925.0
2024-02-09 12:30:00,51.13,51.43,51.12,51.43,18225.0,51.13,51.43,51.12,51.43,18225.0
2024-02-09 13:00:00,51.45,51.71,51.38,51.67,22881.0,51.45,51.71,51.38,51.67,22881.0
2024-02-09 13:30:00,51.67,51.98,51.65,51.85,24743.0,51.67,51.98,51.65,51.85,24743.0
2024-02-09 14:00:00,51.86,51.91,51.76,51.85,15547.0,51.86,51.91,51.76,51.85,15547.0
2024-02-09 14:30:00,51.85,51.85,51.72,51.74,12507.0,51.85,51.85,51.72,51.74,12507.0
2024-02-09 15:00:00,51.58,51.68,51.51,51.65,25772.0,51.58,51.68,51.51,51.65,25772.0
2024-02-09 15:30:00,51.65,51.65,51.22,51.4,131809.0,51.65,51.65,51.22,51.4,131809.0
2024-02-12 09:30:00,50.94,51.73,50.93,51.73,43887.0,50.94,51.73,50.93,51.73,43887.0
2024-02-12 10:00:00,51.79,51.87,51.02,51.07,74326.0,51.79,51.87,51.02,51.07,74326.0
2024-02-12 10:30:00,51.09,51.17,50.58,50.64,14817.0,51.09,51.17,50.58,50.64,14817.0
2024-02-12 11:00:00,50.65,51.06,50.65,50.86,18615.0,50.65,51.06,50.65,50.86,18615.0
2024-02-12 11:30:00,50.85,50.99,50.84,50.93,9216.0,50.85,50.99,50.84,50.93,9216.0
2024-02-12 12:00:00,50.92,50.96,50.81,50.81,12538.0,50.92,50.96,50.81,50.81,12538.0
2024-02-12 12:30:00,50.79,50.81,50.65,50.79,15462.0,50.79,50.81,50.65,50.79,15462.0
2024-02-12 13:00:00,50.8,50.83,50.55,50.55,9723.0,50.8,50.83,50.55,50.55,9723.0
2024-02-12 13:30:00,50.54,50.54,50.42,50.48,12949.0,50.54,50.54,50.42,50.48,12949.0
2024-02-12 14:00:00,50.46,50.53,50.33,50.46,11434.0,50.46,50.53,50.33,50.46,11434.0
2024-02-12 14:30:00,50.45,50.45,50.26,50.45,17973.0,50.45,50.45,50.26,50.45,17973.0
2024-02-12 15:00:00,50.44,50.54,50.39,50.41,16624.0,50.44,50.54,50.39,50.41,16624.0
2024-02-12 15:30:00,50.41,50.58,50.28,50.38,122083.0,50.41,50.58,50.28,50.38,122083.0
2024-02-13 09:30:00,49.3,49.43,48.8,49.07,50773.0,49.3,49.43,48.8,49.07,50773.0
2024-02-13 10:00:00,49.04,49.24,48.79,48.85,32223.0,49.04,49.24,48.79,48.85,32223.0
2024-02-13 10:30:00,48.85,49.23,48.8,49.09,23225.0,48.85,49.23,48.8,49.09,23225.0
2024-02-13 11:00:00,49.09,49.18,48.88,49.03,33082.0,49.09,49.18,48.88,49.03,33082.0
2024-02-13 11:30:00,49.01,49.55,48.94,49.26,85120.0,49.01,49.55,48.94,49.26,85120.0
2024-02-13 12:00:00,49.24,49.41,49.0,49.02,28186.0,49.24,49.41,49.0,49.02,28186.0
2024-02-13 12:30:00,49.02,49.11,48.78,48.82,34419.0,49.02,49.11,48.78,48.82,34419.0
2024-02-13 13:00:00,48.87,48.9,48.76,48.82,15863.0,48.87,48.9,48.76,48.82,15863.0
2024-02-13 13:30:00,48.78,48.87,48.76,48.79,14184.0,48.78,48.87,48.76,48.79,14184.0
2024-02-13 14:00:00,48.78,48.85,48.56,48.57,18408.0,48.78,48.85,48.56,48.57,18408.0
2024-02-13 14:30:00,48.58,48.65,48.51,48.57,23273.0,48.58,48.65,48.51,48.57,23273.0
2024-02-13 15:00:00,48.57,48.58,48.41,48.49,39373.0,48.57,48.58,48.41,48.49,39373.0
2024-02-13 15:30:00,48.47,48.87,48.47,48.6,124704.0,48.47,48.87,48.47,48.6,124704.0
2024-02-14 09:30:00,48.87,48.88,48.49,48.49,20803.0,48.87,48.88,48.49,48.49,20803.0
2024-02-14 10:00:00,48.45,48.85,48.41,48.76,8692.0,48.45,48.85,48.41,48.76,8692.0
2024-02-14 10:30:00,48.77,48.91,48.76,48.84,16564.0,48.77,48.91,48.76,48.84,16564.0
2024-02-14 11:00:00,48.82,48.91,48.65,48.81,16106.0,48.82,48.91,48.65,48.81,16106.0
2024-02-14 11:30:00,48.83,49.01,48.83,48.93,51245.0,48.83,49.01,48.83,48.93,51245.0
2024-02-14 12:00:00,48.9,49.12,48.8,49.05,16179.0,48.9,49.12,48.8,49.05,16179.0
2024-02-14 12:30:00,49.06,49.26,49.01,49.25,13335.0,49.06,49.26,49.01,49.25,13335.0
2024-02-14 13:00:00,49.25,49.3,49.06,49.22,13430.0,49.25,49.3,49.06,49.22,13430.0
2024-02-14 13:30:00,49.22,49.27,48.99,49.03,8753.0,49.22,49.27,48.99,49.03,8753.0
2024-02-14 14:00:00,49.04,49.04,48.91,49.03,10451.0,49.04,49.04,48.91,49.03,10451.0
2024-02-14 14:30:00,49.02,49.14,49.0,49.14,11573.0,49.02,49.14,49.0,49.14,11573.0
2024-02-14 15:00:00,49.14,49.32,49.13,49.22,16577.0,49.14,49.32,49.13,49.22,16577.0
2024-02-14 15:30:00,49.21,49.21,48.95,49.11,69280.0,49.21,49.21,48.95,49.11,69280.0
2024-02-15 09:30:00,48.32,49.85,48.32,49.45,79871.0,48.32,49.85,48.32,49.45,79871.0
2024-02-15 10:00:00,49.36,49.6,49.2,49.44,51037.0,49.36,49.6,49.2,49.44,51037.0
2024-02-15 10:30:00,49.39,49.41,48.96,49.03,52242.0,49.39,49.41,48.96,49.03,52242.0
2024-02-15 11:00:00,49.04,49.12,48.5,48.57,27480.0,49.04,49.12,48.5,48.57,27480.0
2024-02-15 11:30:00,48.59,48.66,48.25,48.27,39337.0,48.59,48.66,48.25,48.27,39337.0
2024-02-15 12:00:00,48.27,48.28,47.72,47.89,58619.0,48.27,48.28,47.72,47.89,58619.0
2024-02-15 12:30:00,47.91,48.01,47.44,47.44,75490.0,47.91,48.01,47.44,47.44,75490.0
2024-02-15 13:00:00,47.46,47.66,47.38,47.49,73104.0,47.46,47.66,47.38,47.49,73104.0
2024-02-15 13:30:00,47.51,47.89,47.48,47.78,221175.0,47.51,47.89,47.48,47.78,221175.0
2024-02-15 14:00:00,47.78,47.86,47.38,47.46,116438.0,47.78,47.86,47.38,47.46,116438.0
2024-02-15 14:30:00,47.46,47.52,46.9,46.97,175364.0,47.46,47.52,46.9,46.97,175364.0
2024-02-15 15:00:00,46.98,46.98,45.73,45.86,216302.0,46.98,46.98,45.73,45.86,216302.0
2024-02-15 15:30:00,45.88,46.03,44.96,45.28,600883.0,45.88,46.03,44.96,45.28,600883.0
2024-02-16 09:30:00,45.02,45.78,44.97,45.37,113261.0,45.02,45.78,44.97,45.37,113261.0
2024-02-16 10:00:00,45.39,45.58,45.34,45.53,97777.0,45.39,45.58,45.34,45.53,97777.0
2024-02-16 10:30:00,45.52,45.53,45.02,45.13,72956.0,45.52,45.53,45.02,45.13,72956.0
2024-02-16 11:00:00,45.14,45.22,44.71,44.76,65948.0,45.14,45.22,44.71,44.76,65948.0
2024-02-16 11:30:00,44.77,44.88,44.61,44.62,36495.0,44.77,44.88,44.61,44.62,36495.0
2024-02-16 12:00:00,44.6,44.98,44.52,44.88,58125.0,44.6,44.98,44.52,44.88,58125.0
2024-02-16 12:30:00,44.9,44.9,44.63,44.84,38992.0,44.9,44.9,44.63,44.84,38992.0
2024-02-16 13:00:00,44.84,44.85,44.54,44.6,55095.0,44.84,44.85,44.54,44.6,55095.0
2024-02-16 13:30:00,44.61,44.73,44.53,44.59,59652.0,44.61,44.73,44.53,44.59,59652.0
2024-02-16 14:00:00,44.59,44.97,44.59,44.81,74707.0,44.59,44.97,44.59,44.81,74707.0
2024-02-16 14:30:00,44.8,44.82,44.56,44.67,74569.0,44.8,44.82,44.56,44.67,74569.0
2024-02-16 15:00:00,44.67,44.7,44.52,44.65,88163.0,44.67,44.7,44.52,44.65,88163.0
2024-02-16 15:30:00,44.66,44.85,44.4,44.4,371969.0,44.66,44.85,44.4,44.4,371969.0
2024-02-20 09:30:00,44.4,45.18,44.12,44.65,45686.0,44.4,45.18,44.12,44.65,45686.0
2024-02-20 10:00:00,44.41,44.82,44.41,44.64,47819.0,44.41,44.82,44.41,44.64,47819.0
2024-02-20 10:30:00,44.64,44.74,44.24,44.3,58183.0,44.64,44.74,44.24,44.3,58183.0
2024-02-20 11:00:00,44.3,44.47,44.26,44.45,42615.0,44.3,44.47,44.26,44.45,42615.0
2024-02-20 11:30:00,44.47,44.47,44.28,44.37,46548.0,44.47,44.47,44.28,44.37,46548.0
2024-02-20 12:00:00,44.36,44.4,44.22,44.38,39857.0,44.36,44.4,44.22,44.38,39857.0
2024-02-20 12:30:00,44.36,44.53,44.26,44.5,42052.0,44.36,44.53,44.26,44.5,42052.0
2024-02-20 13:00:00,44.51,44.53,44.1,44.1,73017.0,44.51,44.53,44.1,44.1,73017.0
2024-02-20 13:30:00,44.1,44.21,44.0,44.09,82455.0,44.1,44.21,44.0,44.09,82455.0
2024-02-20 14:00:00,44.06,44.22,43.92,44.21,109983.0,44.06,44.22,43.92,44.21,109983.0
2024-02-20 14:30:00,44.23,44.35,44.18,44.33,109904.0,44.23,44.35,44.18,44.33,109904.0
2024-02-20 15:00:00,44.32,44.35,43.98,44.02,104176.0,44.32,44.35,43.98,44.02,104176.0
2024-02-20 15:30:00,44.03,44.47,44.03,44.4,296208.0,44.03,44.47,44.03,44.4,296208.0
2024-02-21 09:30:00,45.98,46.23,44.55,44.57,120213.0,45.98,46.23,44.55,44.57,120213.0
2024-02-21 10:00:00,44.61,44.73,43.46,44.01,127738.0,44.61,44.73,43.46,44.01,127738.0
2024-02-21 10:30:00,44.01,44.07,43.46,43.54,79469.0,44.01,44.07,43.46,43.54,79469.0
2024-02-21 11:00:00,43.52,44.03,43.36,43.96,65529.0,43.52,44.03,43.36,43.96,65529.0
2024-02-21 11:30:00,44.01,44.2,43.7,44.06,114324.0,44.01,44.2,43.7,44.06,114324.0
2024-02-21 12:00:00,44.04,44.08,43.37,43.4,46278.0,44.04,44.08,43.37,43.4,46278.0
2024-02-21 12:30:00,43.41,43.67,43.4,43.52,50374.0,43.41,43.67,43.4,43.52,50374.0
2024-02-21 13:00:00,43.52,43.64,43.2,43.21,84703.0,43.52,43.64,43.2,43.21,84703.0
2024-02-21 13:30:00,43.21,43.78,43.21,43.66,46865.0,43.21,43.78,43.21,43.66,46865.0
2024-02-21 14:00:00,43.66,43.74,43.44,43.71,38543.0,43.66,43.74,43.44,43.71,38543.0
2024-02-21 14:30:00,43.7,44.04,43.58,43.88,64549.0,43.7,44.04,43.58,43.88,64549.0
2024-02-21 15:00:00,43.88,43.88,43.46,43.67,79043.0,43.88,43.88,43.46,43.67,79043.0
2024-02-21 15:30:00,43.67,43.78,43.47,43.6,316191.0,43.67,43.78,43.47,43.6,316191.0
2024-02-22 09:30:00,43.54,43.84,43.24,43.6,89452.0,43.54,43.84,43.24,43.6,89452.0
2024-02-22 10:00:00,43.57,43.69,43.43,43.54,23543.0,43.57,43.69,43.43,43.54,23543.0
2024-02-22 10:30:00,43.52,43.54,43.39,43.54,28912.0,43.52,43.54,43.39,43.54,28912.0
2024-02-22 11:00:00,43.54,44.37,43.46,44.21,63266.0,43.54,44.37,43.46,44.21,63266.0
2024-02-22 11:30:00,44.24,44.25,43.95,44.09,29659.0,44.24,44.25,43.95,44.09,29659.0
2024-02-22 12:00:00,44.05,44.23,43.99,44.23,28686.0,44.05,44.23,43.99,44.23,28686.0
2024-02-22 12:30:00,44.27,44.53,44.21,44.37,52939.0,44.27,44.53,44.21,44.37,52939.0
2024-02-22 13:00:00,44.38,44.39,44.18,44.32,31811.0,44.38,44.39,44.18,44.32,31811.0
2024-02-22 13:30:00,44.35,44.5,44.16,44.18,77151.0,44.35,44.5,44.16,44.18,77151.0
2024-02-22 14:00:00,44.21,44.34,44.11,44.22,32308.0,44.21,44.34,44.11,44.22,32308.0
2024-02-22 14:30:00,44.21,44.21,43.95,44.03,51778.0,44.21,44.21,43.95,44.03,51778.0
2024-02-22 15:00:00,44.02,44.07,43.88,44.03,51363.0,44.02,44.07,43.88,44.03,51363.0
2024-02-22 15:30:00,44.02,44.16,43.93,43.95,182581.0,44.02,44.16,43.93,43.95,182581.0
2024-02-23 09:30:00,44.09,44.6,44.02,44.43,55833.0,44.09,44.6,44.02,44.43,55833.0
2024-02-23 10:00:00,44.43,44.52,44.18,44.42,22811.0,44.43,44.52,44.18,44.42,22811.0
2024-02-23 10:30:00,44.39,44.68,44.35,44.67,100212.0,44.39,44.68,44.35,44.67,100212.0
2024-02-23 11:00:00,44.68,44.72,44.48,44.6,47988.0,44.68,44.72,44.48,44.6,47988.0
2024-02-23 11:30:00,44.61,44.79,44.61,44.69,37889.0,44.61,44.79,44.61,44.69,37889.0
2024-02-23 12:00:00,44.7,44.95,44.62,44.71,26651.0,44.7,44.95,44.62,44.71,26651.0
2024-02-23 12:30:00,44.68,44.79,44.65,44.74,29917.0,44.68,44.79,44.65,44.74,29917.0
2024-02-23 13:00:00,44.74,44.81,44.65,44.79,29049.0,44.74,44.81,44.65,44.79,29049.0
2024-02-23 13:30:00,44.8,45.32,44.8,45.04,79979.0,44.8,45.32,44.8,45.04,79979.0
2024-02-23 14:00:00,45.03,45.18,44.95,45.11,95063.0,45.03,45.18,44.95,45.11,95063.0
2024-02-23 14:30:00,45.13,45.13,44.65,45.0,98845.0,45.13,45.13,44.65,45.0,98845.0
2024-02-23 15:00:00,45.0,45.08,44.84,45.01,118111.0,45.0,45.08,44.84,45.01,118111.0
2024-02-23 15:30:00,45.0,45.39,44.99,45.38,332270.0,45.0,45.39,44.99,45.38,332270.0
2024-02-26 09:30:00,45.43,46.39,45.43,46.03,50598.0,45.43,46.39,45.43,46.03,50598.0
2024-02-26 10:00:00,46.04,46.4,45.83,45.95,98945.0,46.04,46.4,45.83,45.95,98945.0
2024-02-26 10:30:00,45.96,45.98,45.32,45.45,36081.0,45.96,45.98,45.32,45.45,36081.0
2024-02-26 11:00:00,45.44,45.63,45.39,45.54,60264.0,45.44,45.63,45.39,45.54,60264.0
2024-02-26 11:30:00,45.51,45.53,45.14,45.24,53447.0,45.51,45.53,45.14,45.24,53447.0
2024-02-26 12:00:00,45.24,45.6,45.2,45.53,32380.0,45.24,45.6,45.2,45.53,32380.0
2024-02-26 12:30:00,45.54,45.54,45.34,45.51,33352.0,45.54,45.54,45.34,45.51,33352.0
2024-02-26 13:00:00,45.5,45.92,45.48,45.83,28108.0,45.5,45.92,45.48,45.83,28108.0
2024-02-26 13:30:00,45.82,45.86,45.73,45.82,20548.0,45.82,45.86,45.73,45.82,20548.0
2024-02-26 14:00:00,45.83,46.16,45.83,46.13,31270.0,45.83,46.16,45.83,46.13,31270.0
2024-02-26 14:30:00,46.12,46.13,45.98,46.05,43639.0,46.12,46.13,45.98,46.05,43639.0
2024-02-26 15:00:00,46.05,46.2,45.96,46.12,54253.0,46.05,46.2,45.96,46.12,54253.0
2024-02-26 15:30:00,46.11,46.14,45.87,46.11,242689.0,46.11,46.14,45.87,46.11,242689.0
2024-02-27 09:30:00,46.36,46.46,46.06,46.3,49144.0,46.36,46.46,46.06,46.3,49144.0
2024-02-27 10:00:00,46.3,46.98,46.22,46.94,63055.0,46.3,46.98,46.22,46.94,63055.0
2024-02-27 10:30:00,46.97,47.22,46.7,46.7,67172.0,46.97,47.22,46.7,46.7,67172.0
2024-02-27 11:00:00,46.75,47.16,46.71,47.15,46834.0,46.75,47.16,46.71,47.15,46834.0
2024-02-27 11:30:00,47.15,47.22,47.0,47.07,63306.0,47.15,47.22,47.0,47.07,63306.0
2024-02-27 12:00:00,47.07,47.28,47.04,47.28,54532.0,47.07,47.28,47.04,47.28,54532.0
2024-02-27 12:30:00,47.3,47.43,47.06,47.09,40878.0,47.3,47.43,47.06,47.09,40878.0
2024-02-27 13:00:00,47.06,47.29,46.99,47.29,79282.0,47.06,47.29,46.99,47.29,79282.0
2024-02-27 13:30:00,47.3,47.57,47.24,47.51,38357.0,47.3,47.57,47.24,47.51,38357.0
2024-02-27 14:00:00,47.51,47.63,47.35,47.53,78986.0,47.51,47.63,47.35,47.53,78986.0
2024-02-27 14:30:00,47.53,47.61,47.39,47.54,55653.0,47.53,47.61,47.39,47.54,55653.0
2024-02-27 15:00:00,47.55,47.56,47.24,47.51,106322.0,47.55,47.56,47.24,47.51,106322.0
2024-02-27 15:30:00,47.54,47.62,47.34,47.4,262763.0,47.54,47.62,47.34,47.4,262763.0
2024-02-28 09:30:00,47.13,47.56,47.1,47.5,51387.0,47.13,47.56,47.1,47.5,51387.0
2024-02-28 10:00:00,47.51,47.51,47.17,47.23,79331.0,47.51,47.51,47.17,47.23,79331.0
2024-02-28 10:30:00,47.2,47.3,47.1,47.21,42134.0,47.2,47.3,47.1,47.21,42134.0
2024-02-28 11:00:00,47.22,47.3,47.15,47.26,26003.0,47.22,47.3,47.15,47.26,26003.0
2024-02-28 11:30:00,47.27,47.66,47.19,47.5,45199.0,47.27,47.66,47.19,47.5,45199.0
2024-02-28 12:00:00,47.48,47.48,47.17,47.26,22735.0,47.48,47.48,47.17,47.26,22735.0
2024-02-28 12:30:00,47.24,47.24,46.68,46.68,75367.0,47.24,47.24,46.68,46.68,75367.0
2024-02-28 13:00:00,46.63,46.84,46.51,46.74,17020.0,46.63,46.84,46.51,46.74,17020.0
2024-02-28 13:30:00,46.76,46.98,46.64,46.93,16506.0,46.76,46.98,46.64,46.93,16506.0
2024-02-28 14:00:00,46.9,46.96,46.78,46.87,29099.0,46.9,46.96,46.78,46.87,29099.0
2024-02-28 14:30:00,46.88,46.93,46.79,46.89,27838.0,46.88,46.93,46.79,46.89,27838.0
2024-02-28 15:00:00,46.89,47.07,46.88,46.9,39684.0,46.89,47.07,46.88,46.9,39684.0
2024-02-28 15:30:00,46.9,46.92,46.48,46.53,173844.0,46.9,46.92,46.48,46.53,173844.0
2024-02-29 09:30:00,46.92,47.08,46.27,46.29,51977.0,46.92,47.08,46.27,46.29,51977.0
2024-02-29 10:00:00,46.31,46.4,45.62,45.92,40072.0,46.31,46.4,45.62,45.92,40072.0
2024-02-29 10:30:00,46.0,46.07,45.7,45.91,20355.0,46.0,46.07,45.7,45.91,20355.0
2024-02-29 11:00:00,45.89,46.03,45.75,45.92,19232.0,45.89,46.03,45.75,45.92,19232.0
2024-02-29 11:30:00,45.92,46.04,45.88,45.94,25658.0,45.92,46.04,45.88,45.94,25658.0
2024-02-29 12:00:00,45.94,46.15,45.94,46.1,45314.0,45.94,46.15,45.94,46.1,45314.0
2024-02-29 12:30:00,46.1,46.12,45.69,45.81,31398.0,46.1,46.12,45.69,45.81,31398.0
2024-02-29 13:00:00,45.87,46.0,45.86,45.9,22054.0,45.87,46.0,45.86,45.9,22054.0
2024-02-29 13:30:00,45.9,45.94,45.55,45.63,27652.0,45.9,45.94,45.55,45.63,27652.0
2024-02-29 14:00:00,45.64,45.69,45.4,45.49,21837.0,45.64,45.69,45.4,45.49,21837.0
2024-02-29 14:30:00,45.48,45.55,45.28,45.39,36428.0,45.48,45.55,45.28,45.39,36428.0
2024-02-29 15:00:00,45.39,45.52,45.38,45.44,36360.0,45.39,45.52,45.38,45.44,36360.0
2024-02-29 15:30:00,45.46,45.47,45.16,45.17,160804.0,45.46,45.47,45.16,45.17,160804.0
2024-03-01 09:30:00,45.23,45.54,44.91,45.34,39424.0,45.23,45.54,44.91,45.34,39424.0
2024-03-01 10:00:00,45.35,45.73,45.28,45.73,32731.0,45.35,45.73,45.28,45.73,32731.0
2024-03-01 10:30:00,45.73,46.07,45.72,45.88,28157.0,45.73,46.07,45.72,45.88,28157.0
2024-03-01 11:00:00,45.91,45.94,45.75,45.78,24537.0,45.91,45.94,45.75,45.78,24537.0
2024-03-01 11:30:00,45.79,46.0,45.77,45.91,54499.0,45.79,46.0,45.77,45.91,54499.0
2024-03-01 12:00:00,45.9,46.03,45.86,45.89,24286.0,45.9,46.03,45.86,45.89,24286.0
2024-03-01 12:30:00,45.89,45.95,45.8,45.89,18178.0,45.89,45.95,45.8,45.89,18178.0
2024-03-01 13:00:00,45.88,45.97,45.79,45.97,33322.0,45.88,45.97,45.79,45.97,33322.0
2024-03-01 13:30:00,45.92,46.05,45.89,46.01,49260.0,45.92,46.05,45.89,46.01,49260.0
2024-03-01 14:00:00,46.03,46.1,45.92,46.0,25438.0,46.03,46.1,45.92,46.0,25438.0
2024-03-01 14:30:00,46.0,46.09,45.83,45.87,33099.0,46.0,46.09,45.83,45.87,33099.0
2024-03-01 15:00:00,45.86,45.93,45.5,45.5,89790.0,45.86,45.93,45.5,45.5,89790.0
2024-03-01 15:30:00,45.53,45.62,45.32,45.45,313433.0,45.53,45.62,45.32,45.45,313433.0
2024-03-04 09:30:00,45.47,45.51,44.76,45.12,33630.0,45.47,45.51,44.76,45.12,33630.0
2024-03-04 10:00:00,45.09,45.14,44.76,44.79,39173.0,45.09,45.14,44.76,44.79,39173.0
2024-03-04 10:30:00,44.76,44.86,44.49,44.73,61181.0,44.76,44.86,44.49,44.73,61181.0
2024-03-04 11:00:00,44.75,44.9,44.62,44.86,27593.0,44.75,44.9,44.62,44.86,27593.0
2024-03-04 11:30:00,44.86,45.33,44.79,45.27,29575.0,44.86,45.33,44.79,45.27,29575.0
2024-03-04 12:00:00,45.28,45.28,44.92,45.0,31558.0,45.28,45.28,44.92,45.0,31558.0
2024-03-04 12:30:00,44.97,45.02,44.75,44.78,22957.0,44.97,45.02,44.75,44.78,22957.0
2024-03-04 13:00:00,44.76,44.88,44.7,44.74,15401.0,44.76,44.88,44.7,44.74,15401.0
2024-03-04 13:30:00,44.69,44.98,44.69,44.93,29423.0,44.69,44.98,44.69,44.93,29423.0
2024-03-04 14:00:00,44.91,45.08,44.84,45.03,24525.0,44.91,45.08,44.84,45.03,24525.0
2024-03-04 14:30:00,45.06,45.11,44.96,45.01,21048.0,45.06,45.11,44.96,45.01,21048.0
2024-03-04 15:00:00,45.01,45.08,44.74,44.76,37680.0,45.01,45.08,44.74,44.76,37680.0
2024-03-04 15:30:00,44.78,44.92,44.44,44.89,202412.0,44.78,44.92,44.44,44.89,202412.0
2024-03-05 09:30:00,44.72,45.15,44.58,44.62,13769.0,44.72,45.15,44.58,44.62,13769.0
2024-03-05 10:00:00,44.59,44.84,44.48,44.61,18857.0,44.59,44.84,44.48,44.61,18857.0
2024-03-05 10:30:00,44.53,44.53,44.21,44.35,16704.0,44.53,44.53,44.21,44.35,16704.0
2024-03-05 11:00:00,44.3,44.44,44.08,44.37,13609.0,44.3,44.44,44.08,44.37,13609.0
2024-03-05 11:30:00,44.38,44.57,44.3,44.44,34213.0,44.38,44.57,44.3,44.44,34213.0
2024-03-05 12:00:00,44.46,44.71,44.41,44.66,24042.0,44.46,44.71,44.41,44.66,24042.0
2024-03-05 12:30:00,44.66,44.7,44.48,44.68,11981.0,44.66,44.7,44.48,44.68,11981.0
2024-03-05 13:00:00,44.67,44.75,44.5,44.5,15157.0,44.67,44.75,44.5,44.5,15157.0
2024-03-05 13:30:00,44.51,44.51,44.1,44.26,58921.0,44.51,44.51,44.1,44.26,58921.0
2024-03-05 14:00:00,44.27,44.31,44.05,44.09,32927.0,44.27,44.31,44.05,44.09,32927.0
2024-03-05 14:30:00,44.07,44.13,44.02,44.07,26968.0,44.07,44.13,44.02,44.07,26968.0
2024-03-05 15:00:00,44.07,44.23,44.02,44.18,24251.0,44.07,44.23,44.02,44.18,24251.0
2024-03-05 15:30:00,44.19,44.34,44.07,44.16,145041.0,44.19,44.34,44.07,44.16,145041.0
2024-03-06 09:30:00,44.21,44.8,44.2,44.36,82353.0,44.21,44.8,44.2,44.36,82353.0
2024-03-06 10:00:00,44.38,44.53,44.13,44.21,27926.0,44.38,44.53,44.13,44.21,27926.0
2024-03-06 10:30:00,44.21,44.5,44.2,44.42,19544.0,44.21,44.5,44.2,44.42,19544.0
2024-03-06 11:00:00,44.4,44.44,44.17,44.25,17716.0,44.4,44.44,44.17,44.25,17716.0
2024-03-06 11:30:00,44.25,44.41,44.21,44.24,25044.0,44.25,44.41,44.21,44.24,25044.0
2024-03-06 12:00:00,44.24,44.29,44.07,44.18,25734.0,44.24,44.29,44.07,44.18,25734.0
2024-03-06 12:30:00,44.19,44.19,44.03,44.09,19294.0,44.19,44.19,44.03,44.09,19294.0
2024-03-06 13:00:00,44.09,44.13,44.07,44.13,17040.0,44.09,44.13,44.07,44.13,17040.0
2024-03-06 13:30:00,44.11,44.11,43.87,44.02,46916.0,44.11,44.11,43.87,44.02,46916.0
2024-03-06 14:00:00,44.0,44.07,43.89,44.04,32831.0,44.0,44.07,43.89,44.04,32831.0
2024-03-06 14:30:00,44.04,44.04,43.87,43.93,26758.0,44.04,44.04,43.87,43.93,26758.0
2024-03-06 15:00:00,43.95,44.06,43.88,44.04,57378.0,43.95,44.06,43.88,44.04,57378.0
2024-03-06 15:30:00,44.03,44.32,43.9,44.32,149330.0,44.03,44.32,43.9,44.32,149330.0
2024-03-07 09:30:00,44.53,44.6,43.79,43.85,37455.0,44.53,44.6,43.79,43.85,37455.0
2024-03-07 10:00:00,43.86,43.95,43.76,43.95,25544.0,43.86,43.95,43.76,43.95,25544.0
2024-03-07 10:30:00,43.92,44.32,43.91,44.13,24131.0,43.92,44.32,43.91,44.13,24131.0
2024-03-07 11:00:00,44.13,44.21,44.02,44.21,19889.0,44.13,44.21,44.02,44.21,19889.0
2024-03-07 11:30:00,44.23,44.24,44.08,44.19,15172.0,44.23,44.24,44.08,44.19,15172.0
2024-03-07 12:00:00,44.19,44.27,44.11,44.23,9849.0,44.19,44.27,44.11,44.23,9849.0
2024-03-07 12:30:00,44.27,44.51,44.24,44.48,24060.0,44.27,44.51,44.24,44.48,24060.0
2024-03-07 13:00:00,44.47,44.62,44.46,44.59,21008.0,44.47,44.62,44.46,44.59,21008.0
2024-03-07 13:30:00,44.59,44.79,44.59,44.74,42918.0,44.59,44.79,44.59,44.74,42918.0
2024-03-07 14:00:00,44.78,44.88,44.77,44.82,46008.0,44.78,44.88,44.77,44.82,46008.0
2024-03-07 14:30:00,44.8,45.0,44.8,45.0,25206.0,44.8,45.0,44.8,45.0,25206.0
2024-03-07 15:00:00,44.98,44.98,44.8,44.94,35126.0,44.98,44.98,44.8,44.94,35126.0
2024-03-07 15:30:00,44.93,44.96,44.48,44.64,268588.0,44.93,44.96,44.48,44.64,268588.0
2024-03-08 09:30:00,45.23,45.73,44.84,44.91,43882.0,45.23,45.73,44.84,44.91,43882.0
2024-03-08 10:00:00,45.0,45.0,44.4,44.55,14630.0,45.0,45.0,44.4,44.55,14630.0
2024-03-08 10:30:00,44.52,44.71,44.48,44.55,16779.0,44.52,44.71,44.48,44.55,16779.0
2024-03-08 11:00:00,44.54,44.68,44.43,44.65,27431.0,44.54,44.68,44.43,44.65,27431.0
2024-03-08 11:30:00,44.66,44.7,44.43,44.51,16441.0,44.66,44.7,44.43,44.51,16441.0
2024-03-08 12:00:00,44.5,44.6,44.43,44.44,19148.0,44.5,44.6,44.43,44.44,19148.0
2024-03-08 12:30:00,44.47,44.48,44.36,44.46,19902.0,44.47,44.48,44.36,44.46,19902.0
2024-03-08 13:00:00,44.44,44.46,44.21,44.22,16706.0,44.44,44.46,44.21,44.22,16706.0
2024-03-08 13:30:00,44.24,44.56,44.08,44.53,75358.0,44.24,44.56,44.08,44.53,75358.0
2024-03-08 14:00:00,44.53,44.89,44.51,44.59,36648.0,44.53,44.89,44.51,44.59,36648.0
2024-03-08 14:30:00,44.59,44.59,44.35,44.43,48060.0,44.59,44.59,44.35,44.43,48060.0
2024-03-08 15:00:00,44.43,44.46,44.17,44.19,35475.0,44.43,44.46,44.17,44.19,35475.0
2024-03-08 15:30:00,44.19,44.21,43.91,44.02,226798.0,44.19,44.21,43.91,44.02,226798.0
2024-03-11 09:30:00,43.97,44.56,43.6,44.36,30798.0,43.97,44.56,43.6,44.36,30798.0
2024-03-11 10:00:00,44.36,44.64,44.12,44.26,43570.0,44.36,44.64,44.12,44.26,43570.0
2024-03-11 10:30:00,44.27,44.28,44.04,44.1,17886.0,44.27,44.28,44.04,44.1,17886.0
2024-03-11 11:00:00,44.14,44.29,43.94,44.17,18444.0,44.14,44.29,43.94,44.17,18444.0
2024-03-11 11:30:00,44.19,44.25,43.96,44.08,19660.0,44.19,44.25,43.96,44.08,19660.0
2024-03-11 12:00:00,44.03,44.03,43.83,43.89,28689.0,44.03,44.03,43.83,43.89,28689.0
2024-03-11 12:30:00,43.89,44.0,43.79,43.88,25108.0,43.89,44.0,43.79,43.88,25108.0
2024-03-11 13:00:00,43.89,43.98,43.78,43.85,26891.0,43.89,43.98,43.78,43.85,26891.0
2024-03-11 13:30:00,43.88,43.88,43.62,43.73,22466.0,43.88,43.88,43.62,43.73,22466.0
2024-03-11 14:00:00,43.72,43.77,43.58,43.68,25707.0,43.72,43.77,43.58,43.68,25707.0
2024-03-11 14:30:00,43.68,43.71,43.63,43.64,27206.0,43.68,43.71,43.63,43.64,27206.0
2024-03-11 15:00:00,43.65,43.74,43.57,43.58,47722.0,43.65,43.74,43.57,43.58,47722.0
2024-03-11 15:30:00,43.59,43.59,43.16,43.23,201256.0,43.59,43.59,43.16,43.23,201256.0
2024-03-12 09:30:00,43.21,43.38,42.92,43.16,21747.0,43.21,43.38,42.92,43.16,21747.0
2024-03-12 10:00:00,43.21,43.21,42.94,43.03,16779.0,43.21,43.21,42.94,43.03,16779.0
2024-03-12 10:30:00,43.02,43.27,43.02,43.22,38768.0,43.02,43.27,43.02,43.22,38768.0
2024-03-12 11:00:00,43.21,43.39,43.08,43.3,21325.0,43.21,43.39,43.08,43.3,21325.0
2024-03-12 11:30:00,43.35,43.35,43.18,43.25,19678.0,43.35,43.35,43.18,43.25,19678.0
2024-03-12 12:00:00,43.28,43.3,43.15,43.27,19996.0,43.28,43.3,43.15,43.27,19996.0
2024-03-12 12:30:00,43.26,43.26,43.02,43.15,22308.0,43.26,43.26,43.02,43.15,22308.0
2024-03-12 13:00:00,43.1,43.26,43.02,43.06,33881.0,43.1,43.26,43.02,43.06,33881.0
2024-03-12 13:30:00,43.03,43.09,42.94,42.95,19569.0,43.03,43.09,42.94,42.95,19569.0
2024-03-12 14:00:00,42.97,43.08,42.86,43.06,27925.0,42.97,43.08,42.86,43.06,27925.0
2024-03-12 14:30:00,43.05,43.06,42.93,42.99,22793.0,43.05,43.06,42.93,42.99,22793.0
2024-03-12 15:00:00,42.97,43.06,42.92,43.03,25741.0,42.97,43.06,42.92,43.03,25741.0
2024-03-12 15:30:00,43.03,43.19,42.93,43.16,116070.0,43.03,43.19,42.93,43.16,116070.0
2024-03-13 09:30:00,43.47,43.95,43.47,43.7,27488.0,43.47,43.95,43.47,43.7,27488.0
2024-03-13 10:00:00,43.7,43.82,43.55,43.66,24676.0,43.7,43.82,43.55,43.66,24676.0
2024-03-13 10:30:00,43.71,43.71,43.48,43.57,17395.0,43.71,43.71,43.48,43.57,17395.0
2024-03-13 11:00:00,43.55,43.64,43.5,43.61,7195.0,43.55,43.64,43.5,43.61,7195.0
2024-03-13 11:30:00,43.58,43.68,43.55,43.61,19569.0,43.58,43.68,43.55,43.61,19569.0
2024-03-13 12:00:00,43.59,43.86,43.53,43.78,34135.0,43.59,43.86,43.53,43.78,34135.0
2024-03-13 12:30:00,43.79,43.86,43.67,43.76,21560.0,43.79,43.86,43.67,43.76,21560.0
2024-03-13 13:00:00,43.75,43.77,43.53,43.56,18957.0,43.75,43.77,43.53,43.56,18957.0
2024-03-13 13:30:00,43.6,43.6,43.34,43.37,32338.0,43.6,43.6,43.34,43.37,32338.0
2024-03-13 14:00:00,43.35,43.4,43.25,43.27,16796.0,43.35,43.4,43.25,43.27,16796.0
2024-03-13 14:30:00,43.28,43.42,43.2,43.2,29432.0,43.28,43.42,43.2,43.2,29432.0
2024-03-13 15:00:00,43.2,43.22,42.91,42.97,31279.0,43.2,43.22,42.91,42.97,31279.0
2024-03-13 15:30:00,42.98,43.21,42.79,43.13,157397.0,42.98,43.21,42.79,43.13,157397.0
2024-03-14 09:30:00,42.99,43.12,42.53,42.67,41944.0,42.99,43.12,42.53,42.67,41944.0
2024-03-14 10:00:00,42.66,42.7,42.4,42.62,32053.0,42.66,42.7,42.4,42.62,32053.0
2024-03-14 10:30:00,42.61,42.67,42.43,42.6,25670.0,42.61,42.67,42.43,42.6,25670.0
2024-03-14 11:00:00,42.58,42.73,42.52,42.69,25909.0,42.58,42.73,42.52,42.69,25909.0
2024-03-14 11:30:00,42.69,42.78,42.52,42.59,24386.0,42.69,42.78,42.52,42.59,24386.0
2024-03-14 12:00:00,42.59,42.63,42.51,42.52,18663.0,42.59,42.63,42.51,42.52,18663.0
2024-03-14 12:30:00,42.53,42.58,42.37,42.4,53266.0,42.53,42.58,42.37,42.4,53266.0
2024-03-14 13:00:00,42.38,42.53,42.32,42.32,34477.0,42.38,42.53,42.32,42.32,34477.0
2024-03-14 13:30:00,42.3,42.44,42.26,42.36,39326.0,42.3,42.44,42.26,42.36,39326.0
2024-03-14 14:00:00,42.36,42.4,42.21,42.24,41974.0,42.36,42.4,42.21,42.24,41974.0
2024-03-14 14:30:00,42.22,42.27,42.01,42.01,57030.0,42.22,42.27,42.01,42.01,57030.0
2024-03-14 15:00:00,42.0,42.01,41.73,41.76,53570.0,42.0,42.01,41.73,41.76,53570.0
2024-03-14 15:30:00,41.76,42.21,41.68,42.2,172127.0,41.76,42.21,41.68,42.2,172127.0
2024-03-15 09:30:00,42.05,42.56,41.94,41.96,37791.0,42.05,42.56,41.94,41.96,37791.0
2024-03-15 10:00:00,41.96,42.23,41.86,42.23,16415.0,41.96,42.23,41.86,42.23,16415.0
2024-03-15 10:30:00,42.21,42.43,42.15,42.29,21935.0,42.21,42.43,42.15,42.29,21935.0
2024-03-15 11:00:00,42.33,42.47,42.3,42.4,12925.0,42.33,42.47,42.3,42.4,12925.0
2024-03-15 11:30:00,42.4,42.46,42.3,42.34,15071.0,42.4,42.46,42.3,42.34,15071.0
2024-03-15 12:00:00,42.34,42.46,42.33,42.35,15799.0,42.34,42.46,42.33,42.35,15799.0
2024-03-15 12:30:00,42.34,42.36,42.28,42.31,19597.0,42.34,42.36,42.28,42.31,19597.0
2024-03-15 13:00:00,42.3,42.44,42.29,42.41,19622.0,42.3,42.44,42.29,42.41,19622.0
2024-03-15 13:30:00,42.41,42.56,42.39,42.51,14299.0,42.41,42.56,42.39,42.51,14299.0
2024-03-15 14:00:00,42.52,42.62,42.5,42.53,11242.0,42.52,42.62,42.5,42.53,11242.0
2024-03-15 14:30:00,42.54,42.56,42.46,42.51,14212.0,42.54,42.56,42.46,42.51,14212.0
2024-03-15 15:00:00,42.49,42.55,42.4,42.42,15309.0,42.49,42.55,42.4,42.42,15309.0
2024-03-15 15:30:00,42.43,42.6,42.26,42.6,177107.0,42.43,42.6,42.26,42.6,177107.0
2024-03-18 09:30:00,42.58,42.78,42.35,42.55,26383.0,42.58,42.78,42.35,42.55,26383.0
2024-03-18 10:00:00,42.57,42.61,42.15,42.26,18138.0,42.57,42.61,42.15,42.26,18138.0
2024-03-18 10:30:00,42.25,42.5,42.25,42.48,12065.0,42.25,42.5,42.25,42.48,12065.0
2024-03-18 11:00:00,42.45,42.7,42.41,42.61,16820.0,42.45,42.7,42.41,42.61,16820.0
2024-03-18 11:30:00,42.59,42.59,42.3,42.39,14123.0,42.59,42.59,42.3,42.39,14123.0
2024-03-18 12:00:00,42.41,42.48,42.33,42.46,15189.0,42.41,42.48,42.33,42.46,15189.0
2024-03-18 12:30:00,42.45,42.6,42.45,42.54,9673.0,42.45,42.6,42.45,42.54,9673.0
2024-03-18 13:00:00,42.54,42.56,42.38,42.38,9225.0,42.54,42.56,42.38,42.38,9225.0
2024-03-18 13:30:00,42.34,42.34,42.22,42.28,7463.0,42.34,42.34,42.22,42.28,7463.0
2024-03-18 14:00:00,42.26,42.38,42.25,42.33,9719.0,42.26,42.38,42.25,42.33,9719.0
2024-03-18 14:30:00,42.32,42.35,42.27,42.34,8857.0,42.32,42.35,42.27,42.34,8857.0
2024-03-18 15:00:00,42.35,42.52,42.28,42.31,25991.0,42.35,42.52,42.28,42.31,25991.0
2024-03-18 15:30:00,42.33,42.38,41.97,42.02,138563.0,42.33,42.38,41.97,42.02,138563.0
2024-03-19 09:30:00,42.05,42.32,41.89,42.09,15946.0,42.05,42.32,41.89,42.09,15946.0
2024-03-19 10:00:00,42.07,42.68,42.05,42.57,22914.0,42.07,42.68,42.05,42.57,22914.0
2024-03-19 10:30:00,42.57,42.63,42.3,42.35,12078.0,42.57,42.63,42.3,42.35,12078.0
2024-03-19 11:00:00,42.32,42.38,42.08,42.16,18293.0,42.32,42.38,42.08,42.16,18293.0
2024-03-19 11:30:00,42.14,42.26,42.07,42.2,23534.0,42.14,42.26,42.07,42.2,23534.0
2024-03-19 12:00:00,42.21,42.66,42.19,42.48,43787.0,42.21,42.66,42.19,42.48,43787.0
2024-03-19 12:30:00,42.51,42.62,42.44,42.54,49986.0,42.51,42.62,42.44,42.54,49986.0
2024-03-19 13:00:00,42.52,42.63,42.48,42.56,23137.0,42.52,42.63,42.48,42.56,23137.0
2024-03-19 13:30:00,42.55,42.64,42.52,42.61,34636.0,42.55,42.64,42.52,42.61,34636.0
2024-03-19 14:00:00,42.59,42.59,42.12,42.2,65856.0,42.59,42.59,42.12,42.2,65856.0
2024-03-19 14:30:00,42.18,42.28,42.18,42.18,16031.0,42.18,42.28,42.18,42.18,16031.0
2024-03-19 15:00:00,42.18,42.19,41.93,42.0,24943.0,42.18,42.19,41.93,42.0,24943.0
2024-03-19 15:30:00,42.02,42.21,41.96,42.15,77234.0,42.02,42.21,41.96,42.15,77234.0
2024-03-20 09:30:00,42.02,42.1,41.6,41.95,15792.0,42.02,42.1,41.6,41.95,15792.0
2024-03-20 10:00:00,41.91,41.91,41.72,41.88,10467.0,41.91,41.91,41.72,41.88,10467.0
2024-03-20 10:30:00,41.87,41.88,41.73,41.74,5400.0,41.87,41.88,41.73,41.74,5400.0
2024-03-20 11:00:00,41.75,42.07,41.74,42.07,9034.0,41.75,42.07,41.74,42.07,9034.0
2024-03-20 11:30:00,42.04,42.17,41.96,42.15,11062.0,42.04,42.17,41.96,42.15,11062.0
2024-03-20 12:00:00,42.15,42.15,42.04,42.08,14450.0,42.15,42.15,42.04,42.08,14450.0
2024-03-20 12:30:00,42.06,42.24,42.02,42.16,13624.0,42.06,42.24,42.02,42.16,13624.0
2024-03-20 13:00:00,42.14,42.24,42.11,42.21,9899.0,42.14,42.24,42.11,42.21,9899.0
2024-03-20 13:30:00,42.22,42.3,42.21,42.22,13182.0,42.22,42.3,42.21,42.22,13182.0
2024-03-20 14:00:00,42.23,42.74,42.23,42.67,49038.0,42.23,42.74,42.23,42.67,49038.0
2024-03-20 14:30:00,42.7,42.79,42.37,42.72,19435.0,42.7,42.79,42.37,42.72,19435.0
2024-03-20 15:00:00,42.72,42.72,42.53,42.72,18166.0,42.72,42.72,42.53,42.72,18166.0
2024-03-20 15:30:00,42.73,42.8,42.56,42.8,88135.0,42.73,42.8,42.56,42.8,88135.0
2024-03-21 09:30:00,43.07,43.97,42.85,43.02,67667.0,43.07,43.97,42.85,43.02,67667.0
2024-03-21 10:00:00,43.06,43.14,42.81,43.07,22486.0,43.06,43.14,42.81,43.07,22486.0
2024-03-21 10:30:00,43.09,43.54,42.99,43.54,20671.0,43.09,43.54,42.99,43.54,20671.0
2024-03-21 11:00:00,43.55,43.64,43.32,43.32,22940.0,43.55,43.64,43.32,43.32,22940.0
2024-03-21 11:30:00,43.31,43.36,43.12,43.2,27580.0,43.31,43.36,43.12,43.2,27580.0
2024-03-21 12:00:00,43.17,43.34,43.13,43.28,19487.0,43.17,43.34,43.13,43.28,19487.0
2024-03-21 12:30:00,43.27,43.3,43.09,43.18,13452.0,43.27,43.3,43.09,43.18,13452.0
2024-03-21 13:00:00,43.16,43.16,42.99,43.07,10664.0,43.16,43.16,42.99,43.07,10664.0
2024-03-21 13:30:00,43.04,43.12,42.99,42.99,11469.0,43.04,43.12,42.99,42.99,11469.0
2024-03-21 14:00:00,42.97,42.97,42.8,42.9,14040.0,42.97,42.97,42.8,42.9,14040.0
2024-03-21 14:30:00,42.91,42.94,42.8,42.85,8167.0,42.91,42.94,42.8,42.85,8167.0
2024-03-21 15:00:00,42.86,43.05,42.86,42.87,13601.0,42.86,43.05,42.86,42.87,13601.0
2024-03-21 15:30:00,42.86,42.87,42.64,42.75,83577.0,42.86,42.87,42.64,42.75,83577.0
2024-03-22 09:30:00,42.56,42.68,42.33,42.62,10186.0,42.56,42.68,42.33,42.62,10186.0
2024-03-22 10:00:00,42.63,42.67,42.41,42.6,14684.0,42.63,42.67,42.41,42.6,14684.0
2024-03-22 10:30:00,42.58,42.59,42.38,42.5,24885.0,42.58,42.59,42.38,42.5,24885.0
2024-03-22 11:00:00,42.53,42.8,42.52,42.8,13835.0,42.53,42.8,42.52,42.8,13835.0
2024-03-22 11:30:00,42.77,42.89,42.73,42.86,21856.0,42.77,42.89,42.73,42.86,21856.0
2024-03-22 12:00:00,42.84,42.84,42.55,42.62,24420.0,42.84,42.84,42.55,42.62,24420.0
2024-03-22 12:30:00,42.61,42.75,42.56,42.75,24240.0,42.61,42.75,42.56,42.75,24240.0
2024-03-22 13:00:00,42.77,42.93,42.77,42.85,24273.0,42.77,42.93,42.77,42.85,24273.0
2024-03-22 13:30:00,42.85,42.87,42.73,42.82,14613.0,42.85,42.87,42.73,42.82,14613.0
2024-03-22 14:00:00,42.84,42.86,42.73,42.77,15512.0,42.84,42.86,42.73,42.77,15512.0
2024-03-22 14:30:00,42.77,42.85,42.73,42.82,17566.0,42.77,42.85,42.73,42.82,17566.0
2024-03-22 15:00:00,42.8,42.81,42.51,42.51,36173.0,42.8,42.81,42.51,42.51,36173.0
2024-03-22 15:30:00,42.51,42.82,42.51,42.71,158247.0,42.51,42.82,42.51,42.71,158247.0
2024-03-25 09:30:00,42.66,43.0,42.66,42.97,11736.0,42.66,43.0,42.66,42.97,11736.0
2024-03-25 10:00:00,43.0,43.3,43.0,43.3,16897.0,43.0,43.3,43.0,43.3,16897.0
2024-03-25 10:30:00,43.26,43.26,42.84,43.04,12198.0,43.26,43.26,42.84,43.04,12198.0
2024-03-25 11:00:00,43.02,43.49,42.9,43.41,91476.0,43.02,43.49,42.9,43.41,91476.0
2024-03-25 11:30:00,43.45,43.88,43.36,43.8,65739.0,43.45,43.88,43.36,43.8,65739.0
2024-03-25 12:00:00,43.8,43.82,43.41,43.52,29166.0,43.8,43.82,43.41,43.52,29166.0
2024-03-25 12:30:00,43.51,43.56,43.45,43.47,20049.0,43.51,43.56,43.45,43.47,20049.0
2024-03-25 13:00:00,43.47,43.67,43.45,43.54,19396.0,43.47,43.67,43.45,43.54,19396.0
2024-03-25 13:30:00,43.51,43.64,43.5,43.63,10386.0,43.51,43.64,43.5,43.63,10386.0
2024-03-25 14:00:00,43.63,43.74,43.61,43.7,15945.0,43.63,43.74,43.61,43.7,15945.0
2024-03-25 14:30:00,43.73,43.73,43.61,43.67,13094.0,43.73,43.73,43.61,43.67,13094.0
2024-03-25 15:00:00,43.66,43.71,43.6,43.66,19134.0,43.66,43.71,43.6,43.66,19134.0
2024-03-25 15:30:00,43.66,43.99,43.56,43.91,161870.0,43.66,43.99,43.56,43.91,161870.0
2024-03-26 09:30:00,44.34,44.43,43.88,44.06,32838.0,44.34,44.43,43.88,44.06,32838.0
2024-03-26 10:00:00,44.08,44.1,43.69,43.7,13192.0,44.08,44.1,43.69,43.7,13192.0
2024-03-26 10:30:00,43.66,43.86,43.59,43.83,18980.0,43.66,43.86,43.59,43.83,18980.0
2024-03-26 11:00:00,43.83,44.01,43.8,44.0,14376.0,43.83,44.01,43.8,44.0,14376.0
2024-03-26 11:30:00,43.95,44.1,43.92,44.02,17711.0,43.95,44.1,43.92,44.02,17711.0
2024-03-26 12:00:00,44.02,44.32,44.02,44.26,20734.0,44.02,44.32,44.02,44.26,20734.0
2024-03-26 12:30:00,44.26,44.31,44.17,44.22,20750.0,44.26,44.31,44.17,44.22,20750.0
2024-03-26 13:00:00,44.22,44.38,44.11,44.38,38112.0,44.22,44.38,44.11,44.38,38112.0
2024-03-26 13:30:00,44.34,44.47,44.26,44.42,23984.0,44.34,44.47,44.26,44.42,23984.0
2024-03-26 14:00:00,44.41,44.66,44.39,44.63,55315.0,44.41,44.66,44.39,44.63,55315.0
2024-03-26 14:30:00,44.65,44.7,44.61,44.68,37897.0,44.65,44.7,44.61,44.68,37897.0
2024-03-26 15:00:00,44.68,44.75,44.65,44.67,27117.0,44.68,44.75,44.65,44.67,27117.0
2024-03-26 15:30:00,44.68,44.68,44.1,44.1,97194.0,44.68,44.68,44.1,44.1,97194.0
2024-03-27 09:30:00,44.56,44.56,43.83,44.07,15808.0,44.56,44.56,43.83,44.07,15808.0
2024-03-27 10:00:00,44.09,44.41,44.01,44.37,13140.0,44.09,44.41,44.01,44.37,13140.0
2024-03-27 10:30:00,44.42,44.56,44.33,44.36,16497.0,44.42,44.56,44.33,44.36,16497.0
2024-03-27 11:00:00,44.34,44.73,44.32,44.67,22749.0,44.34,44.73,44.32,44.67,22749.0
2024-03-27 11:30:00,44.67,44.8,44.62,44.66,33211.0,44.67,44.8,44.62,44.66,33211.0
2024-03-27 12:00:00,44.69,44.7,44.56,44.68,11484.0,44.69,44.7,44.56,44.68,11484.0
2024-03-27 12:30:00,44.67,44.71,44.62,44.7,7133.0,44.67,44.71,44.62,44.7,7133.0
2024-03-27 13:00:00,44.7,44.85,44.65,44.75,15187.0,44.7,44.85,44.65,44.75,15187.0
2024-03-27 13:30:00,44.72,44.73,44.42,44.49,39931.0,44.72,44.73,44.42,44.49,39931.0
2024-03-27 14:00:00,44.49,44.6,44.37,44.55,43325.0,44.49,44.6,44.37,44.55,43325.0
2024-03-27 14:30:00,44.59,44.62,44.48,44.54,18897.0,44.59,44.62,44.48,44.54,18897.0
2024-03-27 15:00:00,44.52,44.67,44.49,44.65,30263.0,44.52,44.67,44.49,44.65,30263.0
2024-03-27 15:30:00,44.65,44.84,44.56,44.66,103028.0,44.65,44.84,44.56,44.66,103028.0
2024-03-28 09:30:00,44.95,44.95,44.43,44.5,15716.0,44.95,44.95,44.43,44.5,15716.0
2024-03-28 10:00:00,44.48,44.5,44.4,44.5,31671.0,44.48,44.5,44.4,44.5,31671.0
2024-03-28 10:30:00,44.5,44.5,44.32,44.46,20154.0,44.5,44.5,44.32,44.46,20154.0
2024-03-28 11:00:00,44.46,44.48,44.23,44.39,16257.0,44.46,44.48,44.23,44.39,16257.0
2024-03-28 11:30:00,44.41,44.44,44.0,44.01,16258.0,44.41,44.44,44.0,44.01,16258.0
2024-03-28 12:00:00,43.99,44.01,43.78,43.78,16729.0,43.99,44.01,43.78,43.78,16729.0
2024-03-28 12:30:00,43.72,43.83,43.43,43.75,32231.0,43.72,43.83,43.43,43.75,32231.0
2024-03-28 13:00:00,43.76,43.76,43.39,43.7,66364.0,43.76,43.76,43.39,43.7,66364.0
2024-03-28 13:30:00,43.68,43.68,43.34,43.52,14466.0,43.68,43.68,43.34,43.52,14466.0
2024-03-28 14:00:00,43.51,43.7,43.5,43.66,23701.0,43.51,43.7,43.5,43.66,23701.0
2024-03-28 14:30:00,43.64,43.95,43.61,43.95,27812.0,43.64,43.95,43.61,43.95,27812.0
2024-03-28 15:00:00,43.95,44.0,43.88,43.96,39750.0,43.95,44.0,43.88,43.96,39750.0
2024-03-28 15:30:00,43.97,43.97,43.32,43.36,156220.0,43.97,43.97,43.32,43.36,156220.0
2024-04-01 09:30:00,43.31,43.56,43.01,43.51,29212.0,43.31,43.56,43.01,43.51,29212.0
2024-04-01 10:00:00,43.55,43.59,42.95,42.97,25696.0,43.55,43.59,42.95,42.97,25696.0
2024-04-01 10:30:00,42.95,43.14,42.88,43.01,19905.0,42.95,43.14,42.88,43.01,19905.0
2024-04-01 11:00:00,42.99,43.45,42.99,43.4,18133.0,42.99,43.45,42.99,43.4,18133.0
2024-04-01 11:30:00,43.38,43.39,43.1,43.1,9164.0,43.38,43.39,43.1,43.1,9164.0
2024-04-01 12:00:00,43.09,43.31,43.09,43.31,55679.0,43.09,43.31,43.09,43.31,55679.0
2024-04-01 12:30:00,43.34,43.91,43.31,43.85,33543.0,43.34,43.91,43.31,43.85,33543.0
2024-04-01 13:00:00,43.92,44.08,43.67,43.8,28615.0,43.92,44.08,43.67,43.8,28615.0
2024-04-01 13:30:00,43.76,43.82,43.6,43.68,11632.0,43.76,43.82,43.6,43.68,11632.0
2024-04-01 14:00:00,43.69,43.71,43.52,43.52,11126.0,43.69,43.71,43.52,43.52,11126.0
2024-04-01 14:30:00,43.52,43.68,43.5,43.68,23041.0,43.52,43.68,43.5,43.68,23041.0
2024-04-01 15:00:00,43.7,43.73,43.54,43.64,17500.0,43.7,43.73,43.54,43.64,17500.0
2024-04-01 15:30:00,43.62,43.98,43.57,43.96,79625.0,43.62,43.98,43.57,43.96,79625.0
2024-04-02 09:30:00,43.51,43.81,42.84,42.84,81741.0,43.51,43.81,42.84,42.84,81741.0
2024-04-02 10:00:00,42.88,43.07,42.64,43.02,33974.0,42.88,43.07,42.64,43.02,33974.0
2024-04-02 10:30:00,43.02,43.06,42.81,42.81,39689.0,43.02,43.06,42.81,42.81,39689.0
2024-04-02 11:00:00,42.84,42.93,42.8,42.88,18986.0,42.84,42.93,42.8,42.88,18986.0
2024-04-02 11:30:00,42.86,42.89,42.75,42.86,24826.0,42.86,42.89,42.75,42.86,24826.0
2024-04-02 12:00:00,42.84,43.0,42.8,43.0,24684.0,42.84,43.0,42.8,43.0,24684.0
2024-04-02 12:30:00,43.0,43.24,42.99,43.09,27605.0,43.0,43.24,42.99,43.09,27605.0
2024-04-02 13:00:00,43.09,43.32,43.0,43.0,30973.0,43.09,43.32,43.0,43.0,30973.0
2024-04-02 13:30:00,43.0,43.05,42.87,42.92,22930.0,43.0,43.05,42.87,42.92,22930.0
2024-04-02 14:00:00,42.92,42.94,42.78,42.81,17037.0,42.92,42.94,42.78,42.81,17037.0
2024-04-02 14:30:00,42.81,42.91,42.81,42.82,25989.0,42.81,42.91,42.81,42.82,25989.0
2024-04-02 15:00:00,42.84,42.97,42.79,42.83,69555.0,42.84,42.97,42.79,42.83,69555.0
2024-04-02 15:30:00,42.83,43.06,42.78,42.97,134771.0,42.83,43.06,42.78,42.97,134771.0
2024-04-03 09:30:00,42.73,43.21,42.68,43.13,13532.0,42.73,43.21,42.68,43.13,13532.0
2024-04-03 10:00:00,43.14,43.32,42.79,43.05,19540.0,43.14,43.32,42.79,43.05,19540.0
2024-04-03 10:30:00,43.09,43.25,43.08,43.09,23404.0,43.09,43.25,43.08,43.09,23404.0
2024-04-03 11:00:00,43.07,43.18,43.05,43.07,14253.0,43.07,43.18,43.05,43.07,14253.0
2024-04-03 11:30:00,43.09,43.19,42.98,43.18,16014.0,43.09,43.19,42.98,43.18,16014.0
2024-04-03 12:00:00,43.18,43.35,43.06,43.35,21627.0,43.18,43.35,43.06,43.35,21627.0
2024-04-03 12:30:00,43.33,43.36,43.1,43.2,16279.0,43.33,43.36,43.1,43.2,16279.0
2024-04-03 13:00:00,43.19,43.28,43.11,43.26,12414.0,43.19,43.28,43.11,43.26,12414.0
2024-04-03 13:30:00,43.28,43.32,43.19,43.25,16159.0,43.28,43.32,43.19,43.25,16159.0
2024-04-03 14:00:00,43.27,43.46,43.27,43.45,12614.0,43.27,43.46,43.27,43.45,12614.0
2024-04-03 14:30:00,43.45,43.51,43.38,43.49,21844.0,43.45,43.51,43.38,43.49,21844.0
2024-04-03 15:00:00,43.48,43.54,43.38,43.46,17945.0,43.48,43.54,43.38,43.46,17945.0
2024-04-03 15:30:00,43.48,43.83,43.44,43.79,126975.0,43.48,43.83,43.44,43.79,126975.0
2024-04-04 09:30:00,43.96,44.07,43.72,43.9,9714.0,43.96,44.07,43.72,43.9,9714.0
2024-04-04 10:00:00,43.77,43.78,43.54,43.65,15243.0,43.77,43.78,43.54,43.65,15243.0
2024-04-04 10:30:00,43.64,43.66,43.51,43.52,19816.0,43.64,43.66,43.51,43.52,19816.0
2024-04-04 11:00:00,43.52,43.64,43.45,43.52,20476.0,43.52,43.64,43.45,43.52,20476.0
2024-04-04 11:30:00,43.53,43.57,43.51,43.55,18162.0,43.53,43.57,43.51,43.55,18162.0
2024-04-04 12:00:00,43.53,43.54,43.36,43.42,15749.0,43.53,43.54,43.36,43.42,15749.0
2024-04-04 12:30:00,43.43,43.51,43.42,43.48,9292.0,43.43,43.51,43.42,43.48,9292.0
2024-04-04 13:00:00,43.47,43.53,43.4,43.49,13632.0,43.47,43.53,43.4,43.49,13632.0
2024-04-04 13:30:00,43.49,43.53,43.38,43.41,10898.0,43.49,43.53,43.38,43.41,10898.0
2024-04-04 14:00:00,43.42,43.48,43.34,43.36,18564.0,43.42,43.48,43.34,43.36,18564.0
2024-04-04 14:30:00,43.35,43.35,43.17,43.19,18556.0,43.35,43.35,43.17,43.19,18556.0
2024-04-04 15:00:00,43.18,43.3,42.97,42.99,35424.0,43.18,43.3,42.97,42.99,35424.0
2024-04-04 15:30:00,43.0,43.05,42.81,42.81,99430.0,43.0,43.05,42.81,42.81,99430.0
2024-04-05 09:30:00,42.63,42.73,42.21,42.67,18834.0,42.63,42.73,42.21,42.67,18834.0
2024-04-05 10:00:00,42.66,42.77,42.5,42.54,41401.0,42.66,42.77,42.5,42.54,41401.0
2024-04-05 10:30:00,42.54,42.6,42.46,42.59,20187.0,42.54,42.6,42.46,42.59,20187.0
2024-04-05 11:00:00,42.59,42.8,42.54,42.75,32368.0,42.59,42.8,42.54,42.75,32368.0
2024-04-05 11:30:00,42.75,42.99,42.75,42.89,13598.0,42.75,42.99,42.75,42.89,13598.0
2024-04-05 12:00:00,42.9,42.98,42.83,42.95,8023.0,42.9,42.98,42.83,42.95,8023.0
2024-04-05 12:30:00,42.89,43.19,42.88,43.19,7667.0,42.89,43.19,42.88,43.19,7667.0
2024-04-05 13:00:00,43.15,43.38,43.11,43.24,41498.0,43.15,43.38,43.11,43.24,41498.0
2024-04-05 13:30:00,43.24,43.29,43.09,43.15,21328.0,43.24,43.29,43.09,43.15,21328.0
2024-04-05 14:00:00,43.13,43.16,43.01,43.02,9521.0,43.13,43.16,43.01,43.02,9521.0
2024-04-05 14:30:00,43.04,43.11,42.96,42.98,14923.0,43.04,43.11,42.96,42.98,14923.0
2024-04-05 15:00:00,42.96,42.98,42.85,42.92,17508.0,42.96,42.98,42.85,42.92,17508.0
2024-04-05 15:30:00,42.91,43.25,42.89,43.24,73183.0,42.91,43.25,42.89,43.24,73183.0
2024-04-08 09:30:00,43.51,43.51,42.81,43.02,24828.0,43.51,43.51,42.81,43.02,24828.0
2024-04-08 10:00:00,42.98,43.02,42.78,42.98,33694.0,42.98,43.02,42.78,42.98,33694.0
2024-04-08 10:30:00,42.98,43.03,42.84,42.87,14070.0,42.98,43.03,42.84,42.87,14070.0
2024-04-08 11:00:00,42.86,43.0,42.65,42.66,20092.0,42.86,43.0,42.65,42.66,20092.0
2024-04-08 11:30:00,42.7,42.73,42.44,42.47,15645.0,42.7,42.73,42.44,42.47,15645.0
2024-04-08 12:00:00,42.48,42.6,42.41,42.44,20779.0,42.48,42.6,42.41,42.44,20779.0
2024-04-08 12:30:00,42.45,42.54,42.38,42.43,8191.0,42.45,42.54,42.38,42.43,8191.0
2024-04-08 13:00:00,42.48,42.51,42.37,42.47,6988.0,42.48,42.51,42.37,42.47,6988.0
2024-04-08 13:30:00,42.5,42.5,42.44,42.47,10217.0,42.5,42.5,42.44,42.47,10217.0
2024-04-08 14:00:00,42.48,42.48,42.39,42.41,11478.0,42.48,42.48,42.39,42.41,11478.0
2024-04-08 14:30:00,42.41,42.52,42.3,42.3,19794.0,42.41,42.52,42.3,42.3,19794.0
2024-04-08 15:00:00,42.3,42.35,42.24,42.34,32820.0,42.3,42.35,42.24,42.34,32820.0
2024-04-08 15:30:00,42.33,42.5,42.21,42.25,98474.0,42.33,42.5,42.21,42.25,98474.0
2024-04-09 09:30:00,42.6,42.98,42.6,42.98,45463.0,42.6,42.98,42.6,42.98,45463.0
2024-04-09 10:00:00,42.98,43.04,42.87,42.87,19133.0,42.98,43.04,42.87,42.87,19133.0
2024-04-09 10:30:00,42.89,42.99,42.68,42.75,22422.0,42.89,42.99,42.68,42.75,22422.0
2024-04-09 11:00:00,42.8,42.81,42.57,42.57,15889.0,42.8,42.81,42.57,42.57,15889.0
2024-04-09 11:30:00,42.59,42.63,42.5,42.62,6389.0,42.59,42.63,42.5,42.62,6389.0
2024-04-09 12:00:00,42.65,42.71,42.61,42.71,13831.0,42.65,42.71,42.61,42.71,13831.0
2024-04-09 12:30:00,42.71,42.83,42.6,42.83,27358.0,42.71,42.83,42.6,42.83,27358.0
2024-04-09 13:00:00,42.87,42.99,42.79,42.81,30787.0,42.87,42.99,42.79,42.81,30787.0
2024-04-09 13:30:00,42.81,42.82,42.71,42.77,31267.0,42.81,42.82,42.71,42.77,31267.0
2024-04-09 14:00:00,42.76,42.92,42.76,42.78,28305.0,42.76,42.92,42.76,42.78,28305.0
2024-04-09 14:30:00,42.76,42.86,42.73,42.79,49165.0,42.76,42.86,42.73,42.79,49165.0
2024-04-09 15:00:00,42.79,42.84,42.61,42.63,27409.0,42.79,42.84,42.61,42.63,27409.0
2024-04-09 15:30:00,42.63,42.93,42.63,42.83,103794.0,42.63,42.93,42.63,42.83,103794.0
2024-04-10 09:30:00,43.29,43.38,42.48,42.84,31960.0,43.29,43.38,42.48,42.84,31960.0
2024-04-10 10:00:00,42.87,43.26,42.81,43.26,50983.0,42.87,43.26,42.81,43.26,50983.0
2024-04-10 10:30:00,43.22,43.31,42.91,43.1,46681.0,43.22,43.31,42.91,43.1,46681.0
2024-04-10 11:00:00,43.1,43.13,42.8,42.94,62993.0,43.1,43.13,42.8,42.94,62993.0
2024-04-10 11:30:00,42.9,43.04,42.84,43.0,23500.0,42.9,43.04,42.84,43.0,23500.0
2024-04-10 12:00:00,43.0,43.0,42.86,42.91,14049.0,43.0,43.0,42.86,42.91,14049.0
2024-04-10 12:30:00,42.92,42.95,42.84,42.93,16407.0,42.92,42.95,42.84,42.93,16407.0
2024-04-10 13:00:00,42.92,43.02,42.84,42.91,28187.0,42.92,43.02,42.84,42.91,28187.0
2024-04-10 13:30:00,42.9,42.97,42.85,42.91,16243.0,42.9,42.97,42.85,42.91,16243.0
2024-04-10 14:00:00,42.9,43.05,42.83,42.88,36230.0,42.9,43.05,42.83,42.88,36230.0
2024-04-10 14:30:00,42.88,42.98,42.83,42.98,21363.0,42.88,42.98,42.83,42.98,21363.0
2024-04-10 15:00:00,42.98,43.09,42.88,43.02,21793.0,42.98,43.09,42.88,43.02,21793.0
2024-04-10 15:30:00,43.0,43.06,42.9,42.96,91789.0,43.0,43.06,42.9,42.96,91789.0
2024-04-11 09:30:00,43.16,43.3,42.45,42.49,25912.0,43.16,43.3,42.45,42.49,25912.0
2024-04-11 10:00:00,42.49,42.76,42.33,42.46,36510.0,42.49,42.76,42.33,42.46,36510.0
2024-04-11 10:30:00,42.4,42.59,42.4,42.47,16883.0,42.4,42.59,42.4,42.47,16883.0
2024-04-11 11:00:00,42.46,42.59,42.25,42.26,25569.0,42.46,42.59,42.25,42.26,25569.0
2024-04-11 11:30:00,42.21,42.31,42.1,42.14,22897.0,42.21,42.31,42.1,42.14,22897.0
2024-04-11 12:00:00,42.14,42.28,42.07,42.16,43441.0,42.14,42.28,42.07,42.16,43441.0
2024-04-11 12:30:00,42.16,42.21,42.05,42.13,23273.0,42.16,42.21,42.05,42.13,23273.0
2024-04-11 13:00:00,42.13,42.37,42.12,42.33,45459.0,42.13,42.37,42.12,42.33,45459.0
2024-04-11 13:30:00,42.32,42.61,42.27,42.58,43463.0,42.32,42.61,42.27,42.58,43463.0
2024-04-11 14:00:00,42.6,42.68,42.44,42.6,24469.0,42.6,42.68,42.44,42.6,24469.0
2024-04-11 14:30:00,42.61,42.63,42.29,42.31,15698.0,42.61,42.63,42.29,42.31,15698.0
2024-04-11 15:00:00,42.3,42.51,42.25,42.51,25070.0,42.3,42.51,42.25,42.51,25070.0
2024-04-11 15:30:00,42.51,42.55,42.31,42.52,133699.0,42.51,42.55,42.31,42.52,133699.0
2024-04-12 09:30:00,42.35,42.41,42.07,42.35,24308.0,42.35,42.41,42.07,42.35,24308.0
2024-04-12 10:00:00,42.41,42.5,42.17,42.33,16946.0,42.41,42.5,42.17,42.33,16946.0
2024-04-12 10:30:00,42.35,42.55,42.35,42.51,18332.0,42.35,42.55,42.35,42.51,18332.0
2024-04-12 11:00:00,42.51,42.53,42.35,42.4,20011.0,42.51,42.53,42.35,42.4,20011.0
2024-04-12 11:30:00,42.37,42.38,42.18,42.3,25532.0,42.37,42.38,42.18,42.3,25532.0
2024-04-12 12:00:00,42.26,42.29,42.11,42.2,9685.0,42.26,42.29,42.11,42.2,9685.0
2024-04-12 12:30:00,42.19,42.23,42.13,42.18,6807.0,42.19,42.23,42.13,42.18,6807.0
2024-04-12 13:00:00,42.15,42.25,42.04,42.23,11021.0,42.15,42.25,42.04,42.23,11021.0
2024-04-12 13:30:00,42.25,42.32,42.09,42.27,8233.0,42.25,42.32,42.09,42.27,8233.0
2024-04-12 14:00:00,42.25,42.29,42.19,42.22,7413.0,42.25,42.29,42.19,42.22,7413.0
2024-04-12 14:30:00,42.19,42.22,41.84,41.84,21272.0,42.19,42.22,41.84,41.84,21272.0
2024-04-12 15:00:00,41.83,41.83,41.47,41.5,19606.0,41.83,41.83,41.47,41.5,19606.0
2024-04-12 15:30:00,41.51,41.82,41.5,41.75,98610.0,41.51,41.82,41.5,41.75,98610.0
2024-04-15 09:30:00,41.65,42.05,41.38,42.0,19036.0,41.65,42.05,41.38,42.0,19036.0
2024-04-15 10:00:00,42.0,42.0,41.65,41.71,24132.0,42.0,42.0,41.65,41.71,24132.0
2024-04-15 10:30:00,41.73,41.79,41.43,41.44,21010.0,41.73,41.79,41.43,41.44,21010.0
2024-04-15 11:00:00,41.44,41.76,41.42,41.73,15126.0,41.44,41.76,41.42,41.73,15126.0
2024-04-15 11:30:00,41.69,41.91,41.67,41.88,13895.0,41.69,41.91,41.67,41.88,13895.0
2024-04-15 12:00:00,41.94,41.94,41.69,41.76,22086.0,41.94,41.94,41.69,41.76,22086.0
2024-04-15 12:30:00,41.75,41.77,41.57,41.66,12353.0,41.75,41.77,41.57,41.66,12353.0
2024-04-15 13:00:00,41.66,41.8,41.6,41.6,10359.0,41.66,41.8,41.6,41.6,10359.0
2024-04-15 13:30:00,41.59,41.71,41.47,41.69,21271.0,41.59,41.71,41.47,41.69,21271.0
2024-04-15 14:00:00,41.7,41.71,41.53,41.59,18862.0,41.7,41.71,41.53,41.59,18862.0
2024-04-15 14:30:00,41.57,41.61,41.39,41.42,23387.0,41.57,41.61,41.39,41.42,23387.0
2024-04-15 15:00:00,41.41,41.43,41.26,41.39,49701.0,41.41,41.43,41.26,41.39,49701.0
2024-04-15 15:30:00,41.39,41.63,41.35,41.56,123005.0,41.39,41.63,41.35,41.56,123005.0
2024-04-16 09:30:00,41.55,41.95,41.42,41.95,39156.0,41.55,41.95,41.42,41.95,39156.0
2024-04-16 10:00:00,41.94,41.96,41.74,41.75,32941.0,41.94,41.96,41.74,41.75,32941.0
2024-04-16 10:30:00,41.73,41.77,41.6,41.66,26741.0,41.73,41.77,41.6,41.66,26741.0
2024-04-16 11:00:00,41.67,41.89,41.6,41.82,57643.0,41.67,41.89,41.6,41.82,57643.0
2024-04-16 11:30:00,41.8,41.86,41.65,41.76,14445.0,41.8,41.86,41.65,41.76,14445.0
2024-04-16 12:00:00,41.77,41.86,41.72,41.85,17308.0,41.77,41.86,41.72,41.85,17308.0
2024-04-16 12:30:00,41.83,41.85,41.74,41.83,9646.0,41.83,41.85,41.74,41.83,9646.0
2024-04-16 13:00:00,41.82,41.89,41.79,41.85,14590.0,41.82,41.89,41.79,41.85,14590.0
2024-04-16 13:30:00,41.84,42.01,41.76,41.81,79570.0,41.84,42.01,41.76,41.81,79570.0
2024-04-16 14:00:00,41.77,41.94,41.7,41.77,26515.0,41.77,41.94,41.7,41.77,26515.0
2024-04-16 14:30:00,41.77,41.87,41.75,41.84,25930.0,41.77,41.87,41.75,41.84,25930.0
2024-04-16 15:00:00,41.84,41.84,41.7,41.75,65483.0,41.84,41.84,41.7,41.75,65483.0
2024-04-16 15:30:00,41.75,41.75,41.47,41.54,231111.0,41.75,41.75,41.47,41.54,231111.0
2024-04-17 09:30:00,41.37,41.6,40.89,40.96,62695.0,41.37,41.6,40.89,40.96,62695.0
2024-04-17 10:00:00,40.92,41.44,40.8,41.26,57958.0,40.92,41.44,40.8,41.26,57958.0
2024-04-17 10:30:00,41.26,41.43,41.2,41.29,28277.0,41.26,41.43,41.2,41.29,28277.0
2024-04-17 11:00:00,41.31,41.53,41.31,41.35,40775.0,41.31,41.53,41.31,41.35,40775.0
2024-04-17 11:30:00,41.33,41.36,41.25,41.3,13841.0,41.33,41.36,41.25,41.3,13841.0
2024-04-17 12:00:00,41.28,41.45,41.21,41.3,32553.0,41.28,41.45,41.21,41.3,32553.0
2024-04-17 12:30:00,41.3,41.37,41.19,41.33,20333.0,41.3,41.37,41.19,41.33,20333.0
2024-04-17 13:00:00,41.34,41.43,41.31,41.39,25044.0,41.34,41.43,41.31,41.39,25044.0
2024-04-17 13:30:00,41.4,41.41,41.28,41.34,24512.0,41.4,41.41,41.28,41.34,24512.0
2024-04-17 14:00:00,41.32,41.39,41.19,41.37,44573.0,41.32,41.39,41.19,41.37,44573.0
2024-04-17 14:30:00,41.36,41.43,41.2,41.23,36946.0,41.36,41.43,41.2,41.23,36946.0
2024-04-17 15:00:00,41.23,41.23,40.95,41.03,107703.0,41.23,41.23,40.95,41.03,107703.0
2024-04-17 15:30:00,41.04,41.12,40.76,40.91,219137.0,41.04,41.12,40.76,40.91,219137.0
2024-04-18 09:30:00,41.01,41.45,40.96,41.07,36538.0,41.01,41.45,40.96,41.07,36538.0
2024-04-18 10:00:00,41.05,41.38,40.98,41.3,23167.0,41.05,41.38,40.98,41.3,23167.0
2024-04-18 10:30:00,41.34,41.53,41.29,41.51,21368.0,41.34,41.53,41.29,41.51,21368.0
2024-04-18 11:00:00,41.52,41.52,41.36,41.36,21582.0,41.52,41.52,41.36,41.36,21582.0
2024-04-18 11:30:00,41.31,41.31,41.09,41.11,11389.0,41.31,41.31,41.09,41.11,11389.0
2024-04-18 12:00:00,41.13,41.29,41.12,41.15,17102.0,41.13,41.29,41.12,41.15,17102.0
2024-04-18 12:30:00,41.14,41.15,41.03,41.1,17861.0,41.14,41.15,41.03,41.1,17861.0
2024-04-18 13:00:00,41.09,41.15,40.93,40.97,32377.0,41.09,41.15,40.93,40.97,32377.0
2024-04-18 13:30:00,40.97,41.02,40.9,41.02,15295.0,40.97,41.02,40.9,41.02,15295.0
2024-04-18 14:00:00,40.99,41.0,40.85,40.94,13186.0,40.99,41.0,40.85,40.94,13186.0
2024-04-18 14:30:00,40.94,41.04,40.89,41.0,22702.0,40.94,41.04,40.89,41.0,22702.0
2024-04-18 15:00:00,41.0,41.07,40.86,40.98,31425.0,41.0,41.07,40.86,40.98,31425.0
2024-04-18 15:30:00,40.99,41.0,40.77,40.78,118786.0,40.99,41.0,40.77,40.78,118786.0
2024-04-19 09:30:00,40.88,41.1,40.71,41.01,29695.0,40.88,41.1,40.71,41.01,29695.0
2024-04-19 10:00:00,41.01,41.08,40.82,41.08,33669.0,41.01,41.08,40.82,41.08,33669.0
2024-04-19 10:30:00,41.1,41.16,40.89,41.09,30003.0,41.1,41.16,40.89,41.09,30003.0
2024-04-19 11:00:00,41.09,41.1,40.92,40.95,20811.0,41.09,41.1,40.92,40.95,20811.0
2024-04-19 11:30:00,40.95,40.97,40.82,40.82,15661.0,40.95,40.97,40.82,40.82,15661.0
2024-04-19 12:00:00,40.83,40.88,40.54,40.6,14794.0,40.83,40.88,40.54,40.6,14794.0
2024-04-19 12:30:00,40.58,40.58,40.44,40.46,16790.0,40.58,40.58,40.44,40.46,16790.0
2024-04-19 13:00:00,40.46,40.63,40.45,40.48,21531.0,40.46,40.63,40.45,40.48,21531.0
2024-04-19 13:30:00,40.48,40.69,40.48,40.65,23363.0,40.48,40.69,40.48,40.65,23363.0
2024-04-19 14:00:00,40.63,40.75,40.5,40.5,29514.0,40.63,40.75,40.5,40.5,29514.0
2024-04-19 14:30:00,40.52,40.63,40.4,40.4,32005.0,40.52,40.63,40.4,40.4,32005.0
2024-04-19 15:00:00,40.39,40.62,40.38,40.6,26284.0,40.39,40.62,40.38,40.6,26284.0
2024-04-19 15:30:00,40.59,40.76,40.55,40.67,119726.0,40.59,40.76,40.55,40.67,119726.0
2024-04-22 09:30:00,40.84,40.97,40.57,40.97,32269.0,40.84,40.97,40.57,40.97,32269.0
2024-04-22 10:00:00,40.96,41.02,40.79,40.9,27095.0,40.96,41.02,40.79,40.9,27095.0
2024-04-22 10:30:00,40.89,40.98,40.64,40.8,16300.0,40.89,40.98,40.64,40.8,16300.0
2024-04-22 11:00:00,40.8,40.95,40.78,40.92,33468.0,40.8,40.95,40.78,40.92,33468.0
2024-04-22 11:30:00,40.9,41.1,40.8,41.07,30154.0,40.9,41.1,40.8,41.07,30154.0
2024-04-22 12:00:00,41.07,41.19,41.06,41.09,20198.0,41.07,41.19,41.06,41.09,20198.0
2024-04-22 12:30:00,41.08,41.28,41.07,41.25,16351.0,41.08,41.28,41.07,41.25,16351.0
2024-04-22 13:00:00,41.26,41.4,41.21,41.4,21228.0,41.26,41.4,41.21,41.4,21228.0
2024-04-22 13:30:00,41.4,41.83,41.35,41.73,46342.0,41.4,41.83,41.35,41.73,46342.0
2024-04-22 14:00:00,41.72,41.76,41.64,41.64,11538.0,41.72,41.76,41.64,41.64,11538.0
2024-04-22 14:30:00,41.66,41.72,41.42,41.44,11959.0,41.66,41.72,41.42,41.44,11959.0
2024-04-22 15:00:00,41.43,41.43,41.25,41.34,11563.0,41.43,41.43,41.25,41.34,11563.0
2024-04-22 15:30:00,41.32,41.39,41.06,41.07,90061.0,41.32,41.39,41.06,41.07,90061.0
2024-04-23 09:30:00,41.28,41.57,40.9,41.5,9371.0,41.28,41.57,40.9,41.5,9371.0
2024-04-23 10:00:00,41.52,41.85,41.49,41.8,21801.0,41.52,41.85,41.49,41.8,21801.0
2024-04-23 10:30:00,41.79,41.96,41.78,41.96,16178.0,41.79,41.96,41.78,41.96,16178.0
2024-04-23 11:00:00,41.97,42.13,41.85,42.12,15675.0,41.97,42.13,41.85,42.12,15675.0
2024-04-23 11:30:00,42.12,42.22,41.97,42.21,17288.0,42.12,42.22,41.97,42.21,17288.0
2024-04-23 12:00:00,42.21,42.25,42.12,42.23,15296.0,42.21,42.25,42.12,42.23,15296.0
2024-04-23 12:30:00,42.22,42.23,42.14,42.21,14081.0,42.22,42.23,42.14,42.21,14081.0
2024-04-23 13:00:00,42.22,42.24,42.02,42.02,17418.0,42.22,42.24,42.02,42.02,17418.0
2024-04-23 13:30:00,41.97,42.12,41.89,42.07,10333.0,41.97,42.12,41.89,42.07,10333.0
2024-04-23 14:00:00,42.08,42.18,42.06,42.14,12005.0,42.08,42.18,42.06,42.14,12005.0
2024-04-23 14:30:00,42.14,42.25,42.12,42.25,8403.0,42.14,42.25,42.12,42.25,8403.0
2024-04-23 15:00:00,42.23,42.23,42.07,42.09,20691.0,42.23,42.23,42.07,42.09,20691.0
2024-04-23 15:30:00,42.11,42.12,41.84,41.84,117425.0,42.11,42.12,41.84,41.84,117425.0
2024-04-24 09:30:00,41.97,42.48,41.59,42.4,34237.0,41.97,42.48,41.59,42.4,34237.0
2024-04-24 10:00:00,42.43,42.72,42.34,42.59,26266.0,42.43,42.72,42.34,42.59,26266.0
2024-04-24 10:30:00,42.58,42.63,42.37,42.41,40988.0,42.58,42.63,42.37,42.41,40988.0
2024-04-24 11:00:00,42.41,42.43,42.17,42.29,43381.0,42.41,42.43,42.17,42.29,43381.0
2024-04-24 11:30:00,42.3,42.36,41.99,42.17,37571.0,42.3,42.36,41.99,42.17,37571.0
2024-04-24 12:00:00,42.13,42.21,42.01,42.15,19753.0,42.13,42.21,42.01,42.15,19753.0
2024-04-24 12:30:00,42.17,42.2,42.03,42.13,17078.0,42.17,42.2,42.03,42.13,17078.0
2024-04-24 13:00:00,42.11,42.28,42.07,42.22,11416.0,42.11,42.28,42.07,42.22,11416.0
2024-04-24 13:30:00,42.26,42.39,42.21,42.38,10062.0,42.26,42.39,42.21,42.38,10062.0
2024-04-24 14:00:00,42.37,42.37,42.22,42.23,7427.0,42.37,42.37,42.22,42.23,7427.0
2024-04-24 14:30:00,42.25,42.38,42.22,42.27,11567.0,42.25,42.38,42.22,42.27,11567.0
2024-04-24 15:00:00,42.29,42.29,42.14,42.2,13872.0,42.29,42.29,42.14,42.2,13872.0
2024-04-24 15:30:00,42.19,42.47,42.19,42.46,94196.0,42.19,42.47,42.19,42.46,94196.0
2024-04-25 09:30:00,42.5,42.54,41.83,42.17,76402.0,42.5,42.54,41.83,42.17,76402.0
2024-04-25 10:00:00,42.22,42.22,41.83,42.19,65892.0,42.22,42.22,41.83,42.19,65892.0
2024-04-25 10:30:00,42.2,42.22,41.9,41.99,49130.0,42.2,42.22,41.9,41.99,49130.0
2024-04-25 11:00:00,41.95,42.13,41.91,42.12,39975.0,41.95,42.13,41.91,42.12,39975.0
2024-04-25 11:30:00,42.12,42.34,41.98,42.34,51035.0,42.12,42.34,41.98,42.34,51035.0
2024-04-25 12:00:00,42.34,42.37,41.95,41.96,27744.0,42.34,42.37,41.95,41.96,27744.0
2024-04-25 12:30:00,41.93,42.34,41.92,42.34,20282.0,41.93,42.34,41.92,42.34,20282.0
2024-04-25 13:00:00,42.33,42.37,41.99,42.2,20362.0,42.33,42.37,41.99,42.2,20362.0
2024-04-25 13:30:00,42.18,42.73,42.16,42.72,36232.0,42.18,42.73,42.16,42.72,36232.0
2024-04-25 14:00:00,42.71,42.72,42.38,42.4,26430.0,42.71,42.72,42.38,42.4,26430.0
2024-04-25 14:30:00,42.4,42.41,41.92,41.92,32468.0,42.4,42.41,41.92,41.92,32468.0
2024-04-25 15:00:00,41.92,42.3,41.9,42.12,64853.0,41.92,42.3,41.9,42.12,64853.0
2024-04-25 15:30:00,42.12,42.12,41.58,41.84,144403.0,42.12,42.12,41.58,41.84,144403.0
2024-04-26 09:30:00,41.75,42.04,41.36,41.96,18407.0,41.75,42.04,41.36,41.96,18407.0
2024-04-26 10:00:00,41.94,42.18,41.87,41.87,18095.0,41.94,42.18,41.87,41.87,18095.0
2024-04-26 10:30:00,41.9,42.27,41.9,42.09,18623.0,41.9,42.27,41.9,42.09,18623.0
2024-04-26 11:00:00,42.11,42.28,42.07,42.11,18438.0,42.11,42.28,42.07,42.11,18438.0
2024-04-26 11:30:00,42.05,42.08,41.85,42.03,25755.0,42.05,42.08,41.85,42.03,25755.0
2024-04-26 12:00:00,42.02,42.06,41.91,41.96,19470.0,42.02,42.06,41.91,41.96,19470.0
2024-04-26 12:30:00,41.96,41.99,41.8,41.89,5449.0,41.96,41.99,41.8,41.89,5449.0
2024-04-26 13:00:00,41.9,42.0,41.85,42.0,15700.0,41.9,42.0,41.85,42.0,15700.0
2024-04-26 13:30:00,42.0,42.03,41.94,41.98,9670.0,42.0,42.03,41.94,41.98,9670.0
2024-04-26 14:00:00,41.97,41.98,41.81,41.88,8993.0,41.97,41.98,41.81,41.88,8993.0
2024-04-26 14:30:00,41.87,41.93,41.83,41.83,14552.0,41.87,41.93,41.83,41.83,14552.0
2024-04-26 15:00:00,41.84,41.88,41.71,41.73,18104.0,41.84,41.88,41.71,41.73,18104.0
2024-04-26 15:30:00,41.74,41.74,41.53,41.6,52911.0,41.74,41.74,41.53,41.6,52911.0
2024-04-29 09:30:00,41.73,42.37,41.63,42.2,46434.0,41.73,42.37,41.63,42.2,46434.0
2024-04-29 10:00:00,42.25,42.32,42.0,42.23,10836.0,42.25,42.32,42.0,42.23,10836.0
2024-04-29 10:30:00,42.25,42.25,41.97,41.99,8682.0,42.25,42.25,41.97,41.99,8682.0
2024-04-29 11:00:00,41.98,42.26,41.96,42.21,10933.0,41.98,42.26,41.96,42.21,10933.0
2024-04-29 11:30:00,42.18,42.27,42.08,42.27,12403.0,42.18,42.27,42.08,42.27,12403.0
2024-04-29 12:00:00,42.25,42.3,42.19,42.25,13255.0,42.25,42.3,42.19,42.25,13255.0
2024-04-29 12:30:00,42.26,42.32,42.17,42.24,18820.0,42.26,42.32,42.17,42.24,18820.0
2024-04-29 13:00:00,42.25,42.28,42.12,42.26,14659.0,42.25,42.28,42.12,42.26,14659.0
2024-04-29 13:30:00,42.25,42.28,42.1,42.18,11878.0,42.25,42.28,42.1,42.18,11878.0
2024-04-29 14:00:00,42.16,42.16,42.0,42.01,10403.0,42.16,42.16,42.0,42.01,10403.0
2024-04-29 14:30:00,41.98,41.99,41.92,41.93,9676.0,41.98,41.99,41.92,41.93,9676.0
2024-04-29 15:00:00,41.92,41.92,41.63,41.79,19836.0,41.92,41.92,41.63,41.79,19836.0
2024-04-29 15:30:00,41.8,41.99,41.74,41.99,81119.0,41.8,41.99,41.74,41.99,81119.0
2024-04-30 09:30:00,41.78,41.97,41.57,41.8,17615.0,41.78,41.97,41.57,41.8,17615.0
2024-04-30 10:00:00,41.74,42.06,41.74,41.97,17007.0,41.74,42.06,41.74,41.97,17007.0
2024-04-30 10:30:00,41.93,41.93,41.81,41.91,15877.0,41.93,41.93,41.81,41.91,15877.0
2024-04-30 11:00:00,41.9,41.93,41.77,41.9,15987.0,41.9,41.93,41.77,41.9,15987.0
2024-04-30 11:30:00,41.86,41.86,41.67,41.7,15041.0,41.86,41.86,41.67,41.7,15041.0
2024-04-30 12:00:00,41.72,41.81,41.63,41.75,21076.0,41.72,41.81,41.63,41.75,21076.0
2024-04-30 12:30:00,41.74,41.76,41.66,41.75,11743.0,41.74,41.76,41.66,41.75,11743.0
2024-04-30 13:00:00,41.7,41.72,41.53,41.67,17048.0,41.7,41.72,41.53,41.67,17048.0
2024-04-30 13:30:00,41.69,41.77,41.61,41.73,14243.0,41.69,41.77,41.61,41.73,14243.0
2024-04-30 14:00:00,41.71,41.71,41.47,41.48,16795.0,41.71,41.71,41.47,41.48,16795.0
2024-04-30 14:30:00,41.5,41.62,41.45,41.54,18057.0,41.5,41.62,41.45,41.54,18057.0
2024-04-30 15:00:00,41.53,41.58,41.38,41.39,21702.0,41.53,41.58,41.38,41.39,21702.0
2024-04-30 15:30:00,41.37,41.56,41.23,41.24,145649.0,41.37,41.56,41.23,41.24,145649.0
2024-05-01 09:30:00,41.29,41.92,41.05,41.66,57023.0,41.29,41.92,41.05,41.66,57023.0
2024-05-01 10:00:00,41.69,41.93,41.58,41.83,23086.0,41.69,41.93,41.58,41.83,23086.0
2024-05-01 10:30:00,41.81,41.82,41.67,41.68,17296.0,41.81,41.82,41.67,41.68,17296.0
2024-05-01 11:00:00,41.7,41.83,41.65,41.74,15191.0,41.7,41.83,41.65,41.74,15191.0
2024-05-01 11:30:00,41.75,41.76,41.64,41.71,11643.0,41.75,41.76,41.64,41.71,11643.0
2024-05-01 12:00:00,41.71,41.97,41.71,41.89,10663.0,41.71,41.97,41.71,41.89,10663.0
2024-05-01 12:30:00,41.87,42.14,41.87,41.97,15307.0,41.87,42.14,41.87,41.97,15307.0
2024-05-01 13:00:00,41.99,42.06,41.96,42.02,10389.0,41.99,42.06,41.96,42.02,10389.0
2024-05-01 13:30:00,42.02,42.19,41.93,42.16,15180.0,42.02,42.19,41.93,42.16,15180.0
2024-05-01 14:00:00,42.17,42.7,42.17,42.66,22907.0,42.17,42.7,42.17,42.66,22907.0
2024-05-01 14:30:00,42.68,43.2,42.43,43.15,28687.0,42.68,43.2,42.43,43.15,28687.0
2024-05-01 15:00:00,43.21,43.6,43.17,43.3,57402.0,43.21,43.6,43.17,43.3,57402.0
2024-05-01 15:30:00,43.27,43.29,42.98,43.01,194285.0,43.27,43.29,42.98,43.01,194285.0
2024-05-02 09:30:00,43.15,43.4,42.67,42.78,18708.0,43.15,43.4,42.67,42.78,18708.0
2024-05-02 10:00:00,42.77,43.19,42.62,43.13,34609.0,42.77,43.19,42.62,43.13,34609.0
2024-05-02 10:30:00,43.13,43.21,42.92,43.04,19221.0,43.13,43.21,42.92,43.04,19221.0
2024-05-02 11:00:00,43.02,43.06,42.87,42.99,23646.0,43.02,43.06,42.87,42.99,23646.0
2024-05-02 11:30:00,43.02,43.35,42.94,43.25,19979.0,43.02,43.35,42.94,43.25,19979.0
2024-05-02 12:00:00,43.25,43.38,43.22,43.27,20556.0,43.25,43.38,43.22,43.27,20556.0
2024-05-02 12:30:00,43.27,43.39,43.24,43.37,21609.0,43.27,43.39,43.24,43.37,21609.0
2024-05-02 13:00:00,43.38,43.52,43.34,43.51,15708.0,43.38,43.52,43.34,43.51,15708.0
2024-05-02 13:30:00,43.49,43.62,43.41,43.44,25613.0,43.49,43.62,43.41,43.44,25613.0
2024-05-02 14:00:00,43.44,43.44,43.18,43.21,17495.0,43.44,43.44,43.18,43.21,17495.0
2024-05-02 14:30:00,43.22,43.35,43.14,43.3,12959.0,43.22,43.35,43.14,43.3,12959.0
2024-05-02 15:00:00,43.3,43.42,43.24,43.33,17850.0,43.3,43.42,43.24,43.33,17850.0
2024-05-02 15:30:00,43.34,43.34,43.02,43.09,79817.0,43.34,43.34,43.02,43.09,79817.0
2024-05-03 09:30:00,43.54,43.76,42.76,43.15,59144.0,43.54,43.76,42.76,43.15,59144.0
2024-05-03 10:00:00,43.03,43.17,42.73,42.96,47809.0,43.03,43.17,42.73,42.96,47809.0
2024-05-03 10:30:00,42.97,43.03,42.78,42.82,29386.0,42.97,43.03,42.78,42.82,29386.0
2024-05-03 11:00:00,42.8,42.9,42.66,42.69,38951.0,42.8,42.9,42.66,42.69,38951.0
2024-05-03 11:30:00,42.68,42.9,42.67,42.88,24777.0,42.68,42.9,42.67,42.88,24777.0
2024-05-03 12:00:00,42.89,42.97,42.7,42.71,24581.0,42.89,42.97,42.7,42.71,24581.0
2024-05-03 12:30:00,42.7,42.74,42.56,42.58,31126.0,42.7,42.74,42.56,42.58,31126.0
2024-05-03 13:00:00,42.58,42.67,42.4,42.44,40187.0,42.58,42.67,42.4,42.44,40187.0
2024-05-03 13:30:00,42.44,42.48,42.36,42.46,38911.0,42.44,42.48,42.36,42.46,38911.0
2024-05-03 14:00:00,42.49,42.59,42.37,42.41,49012.0,42.49,42.59,42.37,42.41,49012.0
2024-05-03 14:30:00,42.39,42.51,42.36,42.36,32010.0,42.39,42.51,42.36,42.36,32010.0
2024-05-03 15:00:00,42.38,42.39,42.18,42.21,39440.0,42.38,42.39,42.18,42.21,39440.0
2024-05-03 15:30:00,42.23,42.32,41.93,41.93,252019.0,42.23,42.32,41.93,41.93,252019.0
2024-05-06 09:30:00,41.87,42.09,41.65,42.04,22162.0,41.87,42.09,41.65,42.04,22162.0
2024-05-06 10:00:00,42.06,42.49,42.06,42.37,17851.0,42.06,42.49,42.06,42.37,17851.0
2024-05-06 10:30:00,42.36,42.36,42.12,42.16,10606.0,42.36,42.36,42.12,42.16,10606.0
2024-05-06 11:00:00,42.15,42.17,42.03,42.1,15983.0,42.15,42.17,42.03,42.1,15983.0
2024-05-06 11:30:00,42.12,42.41,42.06,42.34,17386.0,42.12,42.41,42.06,42.34,17386.0
2024-05-06 12:00:00,42.35,42.47,42.28,42.3,11760.0,42.35,42.47,42.28,42.3,11760.0
2024-05-06 12:30:00,42.28,42.35,42.21,42.24,11524.0,42.28,42.35,42.21,42.24,11524.0
2024-05-06 13:00:00,42.24,42.26,42.15,42.22,18405.0,42.24,42.26,42.15,42.22,18405.0
2024-05-06 13:30:00,42.21,42.35,42.18,42.34,35587.0,42.21,42.35,42.18,42.34,35587.0
2024-05-06 14:00:00,42.36,42.49,42.35,42.44,27109.0,42.36,42.49,42.35,42.44,27109.0
2024-05-06 14:30:00,42.43,42.43,42.28,42.29,23424.0,42.43,42.43,42.28,42.29,23424.0
2024-05-06 15:00:00,42.29,42.33,42.18,42.29,33898.0,42.29,42.33,42.18,42.29,33898.0
2024-05-06 15:30:00,42.3,42.36,42.1,42.28,110717.0,42.3,42.36,42.1,42.28,110717.0
2024-05-07 09:30:00,40.96,42.22,40.82,41.49,46675.0,40.96,42.22,40.82,41.49,46675.0
2024-05-07 10:00:00,41.48,41.53,41.13,41.32,33935.0,41.48,41.53,41.13,41.32,33935.0
2024-05-07 10:30:00,41.31,41.36,40.93,41.2,40017.0,41.31,41.36,40.93,41.2,40017.0
2024-05-07 11:00:00,41.23,41.81,41.23,41.58,19792.0,41.23,41.81,41.23,41.58,19792.0
2024-05-07 11:30:00,41.76,41.84,41.45,41.5,30310.0,41.76,41.84,41.45,41.5,30310.0
2024-05-07 12:00:00,41.46,41.61,41.26,41.34,23765.0,41.46,41.61,41.26,41.34,23765.0
2024-05-07 12:30:00,41.34,41.37,41.1,41.25,27173.0,41.34,41.37,41.1,41.25,27173.0
2024-05-07 13:00:00,41.27,41.31,40.99,41.09,41063.0,41.27,41.31,40.99,41.09,41063.0
2024-05-07 13:30:00,41.12,41.18,40.95,40.98,24700.0,41.12,41.18,40.95,40.98,24700.0
2024-05-07 14:00:00,41.0,41.14,40.86,41.14,29358.0,41.0,41.14,40.86,41.14,29358.0
2024-05-07 14:30:00,41.12,41.19,40.81,40.82,30067.0,41.12,41.19,40.81,40.82,30067.0
2024-05-07 15:00:00,40.81,40.89,40.76,40.81,29132.0,40.81,40.89,40.76,40.81,29132.0
2024-05-07 15:30:00,40.84,41.0,40.77,40.93,191097.0,40.84,41.0,40.77,40.93,191097.0
2024-05-08 09:30:00,40.57,40.82,40.53,40.64,62189.0,40.57,40.82,40.53,40.64,62189.0
2024-05-08 10:00:00,40.64,40.72,40.39,40.5,66859.0,40.64,40.72,40.39,40.5,66859.0
2024-05-08 10:30:00,40.52,40.68,40.29,40.44,161386.0,40.52,40.68,40.29,40.44,161386.0
2024-05-08 11:00:00,40.47,40.64,40.41,40.58,72635.0,40.47,40.64,40.41,40.58,72635.0
2024-05-08 11:30:00,40.58,40.8,40.55,40.73,22277.0,40.58,40.8,40.55,40.73,22277.0
2024-05-08 12:00:00,40.74,40.8,40.09,40.1,55589.0,40.74,40.8,40.09,40.1,55589.0
2024-05-08 12:30:00,40.1,40.33,40.06,40.13,31108.0,40.1,40.33,40.06,40.13,31108.0
2024-05-08 13:00:00,40.13,40.39,40.12,40.39,40369.0,40.13,40.39,40.12,40.39,40369.0
2024-05-08 13:30:00,40.37,40.47,40.34,40.43,26361.0,40.37,40.47,40.34,40.43,26361.0
2024-05-08 14:00:00,40.45,40.62,40.36,40.38,92869.0,40.45,40.62,40.36,40.38,92869.0
2024-05-08 14:30:00,40.39,40.6,40.38,40.41,122316.0,40.39,40.6,40.38,40.41,122316.0
2024-05-08 15:00:00,40.39,40.42,40.18,40.4,39237.0,40.39,40.42,40.18,40.4,39237.0
2024-05-08 15:30:00,40.41,40.44,40.12,40.15,102261.0,40.41,40.44,40.12,40.15,102261.0
2024-05-09 09:30:00,40.16,40.18,39.86,39.92,31832.0,40.16,40.18,39.86,39.92,31832.0
2024-05-09 10:00:00,39.97,40.01,39.79,39.79,25616.0,39.97,40.01,39.79,39.79,25616.0
2024-05-09 10:30:00,39.78,39.78,39.54,39.69,28151.0,39.78,39.78,39.54,39.69,28151.0
2024-05-09 11:00:00,39.67,39.73,39.6,39.72,24227.0,39.67,39.73,39.6,39.72,24227.0
2024-05-09 11:30:00,39.7,39.79,39.47,39.63,53480.0,39.7,39.79,39.47,39.63,53480.0
2024-05-09 12:00:00,39.64,39.65,39.45,39.45,27656.0,39.64,39.65,39.45,39.45,27656.0
2024-05-09 12:30:00,39.46,39.58,39.46,39.57,21140.0,39.46,39.58,39.46,39.57,21140.0
2024-05-09 13:00:00,39.58,39.65,39.4,39.4,46175.0,39.58,39.65,39.4,39.4,46175.0
2024-05-09 13:30:00,39.43,39.6,39.35,39.35,41073.0,39.43,39.6,39.35,39.35,41073.0
2024-05-09 14:00:00,39.36,39.43,39.32,39.38,34918.0,39.36,39.43,39.32,39.38,34918.0
2024-05-09 14:30:00,39.37,39.6,39.31,39.58,86724.0,39.37,39.6,39.31,39.58,86724.0
2024-05-09 15:00:00,39.58,39.65,39.32,39.41,26354.0,39.58,39.65,39.32,39.41,26354.0
2024-05-09 15:30:00,39.41,39.47,39.35,39.47,96761.0,39.41,39.47,39.35,39.47,96761.0
2024-05-10 09:30:00,39.6,39.78,39.44,39.67,31546.0,39.6,39.78,39.44,39.67,31546.0
2024-05-10 10:00:00,39.63,39.64,39.21,39.21,36082.0,39.63,39.64,39.21,39.21,36082.0
2024-05-10 10:30:00,39.2,39.4,39.1,39.12,85812.0,39.2,39.4,39.1,39.12,85812.0
2024-05-10 11:00:00,39.11,39.16,38.92,39.07,30959.0,39.11,39.16,38.92,39.07,30959.0
2024-05-10 11:30:00,39.07,39.17,38.99,39.02,28350.0,39.07,39.17,38.99,39.02,28350.0
2024-05-10 12:00:00,39.01,39.01,38.84,38.85,26400.0,39.01,39.01,38.84,38.85,26400.0
2024-05-10 12:30:00,38.85,39.03,38.8,38.95,23216.0,38.85,39.03,38.8,38.95,23216.0
2024-05-10 13:00:00,38.94,38.94,38.8,38.84,13994.0,38.94,38.94,38.8,38.84,13994.0
2024-05-10 13:30:00,38.81,39.02,38.8,38.95,19928.0,38.81,39.02,38.8,38.95,19928.0
2024-05-10 14:00:00,38.93,39.09,38.92,39.01,22247.0,38.93,39.09,38.92,39.01,22247.0
2024-05-10 14:30:00,39.0,39.16,39.0,39.06,23371.0,39.0,39.16,39.0,39.06,23371.0
2024-05-10 15:00:00,39.06,39.16,39.05,39.12,23646.0,39.06,39.16,39.05,39.12,23646.0
2024-05-10 15:30:00,39.13,39.22,39.03,39.1,113252.0,39.13,39.22,39.03,39.1,113252.0
2024-05-13 09:30:00,39.23,39.34,39.11,39.21,19823.0,39.23,39.34,39.11,39.21,19823.0
2024-05-13 10:00:00,39.16,39.25,39.03,39.06,14877.0,39.16,39.25,39.03,39.06,14877.0
2024-05-13 10:30:00,39.05,39.11,38.93,38.99,13060.0,39.05,39.11,38.93,38.99,13060.0
2024-05-13 11:00:00,39.02,39.02,38.75,38.79,39849.0,39.02,39.02,38.75,38.79,39849.0
2024-05-13 11:30:00,38.76,38.82,38.68,38.76,36104.0,38.76,38.82,38.68,38.76,36104.0
2024-05-13 12:00:00,38.78,38.85,38.67,38.74,74212.0,38.78,38.85,38.67,38.74,74212.0
2024-05-13 12:30:00,38.7,38.74,38.62,38.67,29617.0,38.7,38.74,38.62,38.67,29617.0
2024-05-13 13:00:00,38.67,38.71,38.56,38.64,33597.0,38.67,38.71,38.56,38.64,33597.0
2024-05-13 13:30:00,38.67,38.69,38.58,38.64,21438.0,38.67,38.69,38.58,38.64,21438.0
2024-05-13 14:00:00,38.64,38.8,38.63,38.75,17161.0,38.64,38.8,38.63,38.75,17161.0
2024-05-13 14:30:00,38.75,38.81,38.7,38.71,31650.0,38.75,38.81,38.7,38.71,31650.0
2024-05-13 15:00:00,38.73,38.75,38.61,38.63,28078.0,38.73,38.75,38.61,38.63,28078.0
2024-05-13 15:30:00,38.63,38.83,38.6,38.82,85502.0,38.63,38.83,38.6,38.82,85502.0
2024-05-14 09:30:00,38.89,39.4,38.89,39.05,31647.0,38.89,39.4,38.89,39.05,31647.0
2024-05-14 10:00:00,39.05,39.06,38.45,38.47,33925.0,39.05,39.06,38.45,38.47,33925.0
2024-05-14 10:30:00,38.43,38.5,38.28,38.35,24154.0,38.43,38.5,38.28,38.35,24154.0
2024-05-14 11:00:00,38.38,38.63,38.34,38.43,36264.0,38.38,38.63,38.34,38.43,36264.0
2024-05-14 11:30:00,38.42,38.42,38.27,38.39,16006.0,38.42,38.42,38.27,38.39,16006.0
2024-05-14 12:00:00,38.34,38.37,38.28,38.31,14176.0,38.34,38.37,38.28,38.31,14176.0
2024-05-14 12:30:00,38.31,38.36,38.26,38.36,18428.0,38.31,38.36,38.26,38.36,18428.0
2024-05-14 13:00:00,38.33,38.5,38.26,38.35,41673.0,38.33,38.5,38.26,38.35,41673.0
2024-05-14 13:30:00,38.34,38.37,38.26,38.3,24605.0,38.34,38.37,38.26,38.3,24605.0
2024-05-14 14:00:00,38.29,38.51,38.29,38.51,50078.0,38.29,38.51,38.29,38.51,50078.0
2024-05-14 14:30:00,38.52,38.53,38.4,38.46,22714.0,38.52,38.53,38.4,38.46,22714.0
2024-05-14 15:00:00,38.45,38.52,38.4,38.47,34562.0,38.45,38.52,38.4,38.47,34562.0
2024-05-14 15:30:00,38.47,38.48,38.26,38.27,107421.0,38.47,38.48,38.26,38.27,107421.0
2024-05-15 09:30:00,38.78,39.3,38.59,39.3,32392.0,38.78,39.3,38.59,39.3,32392.0
2024-05-15 10:00:00,39.3,39.39,39.02,39.32,18942.0,39.3,39.39,39.02,39.32,18942.0
2024-05-15 10:30:00,39.29,39.52,39.28,39.44,63537.0,39.29,39.52,39.28,39.44,63537.0
2024-05-15 11:00:00,39.43,39.78,39.43,39.69,83723.0,39.43,39.78,39.43,39.69,83723.0
2024-05-15 11:30:00,39.62,39.73,39.57,39.64,46515.0,39.62,39.73,39.57,39.64,46515.0
2024-05-15 12:00:00,39.65,39.67,39.32,39.32,19707.0,39.65,39.67,39.32,39.32,19707.0
2024-05-15 12:30:00,39.31,39.4,39.24,39.39,11553.0,39.31,39.4,39.24,39.39,11553.0
2024-05-15 13:00:00,39.38,39.38,39.2,39.23,10185.0,39.38,39.38,39.2,39.23,10185.0
2024-05-15 13:30:00,39.25,39.29,39.16,39.22,9653.0,39.25,39.29,39.16,39.22,9653.0
2024-05-15 14:00:00,39.21,39.23,39.14,39.2,10721.0,39.21,39.23,39.14,39.2,10721.0
2024-05-15 14:30:00,39.2,39.37,39.09,39.33,104564.0,39.2,39.37,39.09,39.33,104564.0
2024-05-15 15:00:00,39.34,39.44,39.09,39.09,76637.0,39.34,39.44,39.09,39.09,76637.0
2024-05-15 15:30:00,39.12,39.26,39.06,39.2,89460.0,39.12,39.26,39.06,39.2,89460.0
2024-05-16 09:30:00,39.0,39.22,37.67,37.97,585212.0,39.0,39.22,37.67,37.97,585212.0
2024-05-16 10:00:00,37.97,38.0,37.38,37.49,475301.0,37.97,38.0,37.38,37.49,475301.0
2024-05-16 10:30:00,37.49,37.55,36.75,37.14,175364.0,37.49,37.55,36.75,37.14,175364.0
2024-05-16 11:00:00,37.13,37.39,37.02,37.22,48479.0,37.13,37.39,37.02,37.22,48479.0
2024-05-16 11:30:00,37.22,37.68,37.16,37.52,103635.0,37.22,37.68,37.16,37.52,103635.0
2024-05-16 12:00:00,37.52,37.53,37.17,37.35,49693.0,37.52,37.53,37.17,37.35,49693.0
2024-05-16 12:30:00,37.39,37.39,37.17,37.25,32584.0,37.39,37.39,37.17,37.25,32584.0
2024-05-16 13:00:00,37.21,37.21,37.0,37.01,32789.0,37.21,37.21,37.0,37.01,32789.0
2024-05-16 13:30:00,37.02,37.02,36.86,36.91,42401.0,37.02,37.02,36.86,36.91,42401.0
2024-05-16 14:00:00,36.91,37.04,36.8,37.04,60037.0,36.91,37.04,36.8,37.04,60037.0
2024-05-16 14:30:00,37.02,37.31,36.94,37.21,66883.0,37.02,37.31,36.94,37.21,66883.0
2024-05-16 15:00:00,37.21,37.25,37.14,37.19,84400.0,37.21,37.25,37.14,37.19,84400.0
2024-05-16 15:30:00,37.2,37.68,37.0,37.64,371270.0,37.2,37.68,37.0,37.64,371270.0
2024-05-17 09:30:00,37.55,37.66,37.2,37.33,50454.0,37.55,37.66,37.2,37.33,50454.0
2024-05-17 10:00:00,37.33,37.33,36.7,36.97,113865.0,37.33,37.33,36.7,36.97,113865.0
2024-05-17 10:30:00,36.95,37.05,36.8,36.94,61278.0,36.95,37.05,36.8,36.94,61278.0
2024-05-17 11:00:00,36.92,37.0,36.75,36.79,62584.0,36.92,37.0,36.75,36.79,62584.0
2024-05-17 11:30:00,36.78,36.88,36.65,36.7,46610.0,36.78,36.88,36.65,36.7,46610.0
2024-05-17 12:00:00,36.7,36.77,36.62,36.62,20393.0,36.7,36.77,36.62,36.62,20393.0
2024-05-17 12:30:00,36.61,36.68,36.6,36.63,17786.0,36.61,36.68,36.6,36.63,17786.0
2024-05-17 13:00:00,36.62,36.82,36.61,36.81,37329.0,36.62,36.82,36.61,36.81,37329.0
2024-05-17 13:30:00,36.8,36.81,36.6,36.64,27494.0,36.8,36.81,36.6,36.64,27494.0
2024-05-17 14:00:00,36.62,36.74,36.55,36.64,37922.0,36.62,36.74,36.55,36.64,37922.0
2024-05-17 14:30:00,36.62,36.68,36.6,36.65,31833.0,36.62,36.68,36.6,36.65,31833.0
2024-05-17 15:00:00,36.64,37.02,36.64,36.93,48077.0,36.64,37.02,36.64,36.93,48077.0
2024-05-17 15:30:00,36.94,37.34,36.79,37.33,158489.0,36.94,37.34,36.79,37.33,158489.0
2024-05-20 09:30:00,37.3,37.4,37.06,37.3,27007.0,37.3,37.4,37.06,37.3,27007.0
2024-05-20 10:00:00,37.29,37.36,37.2,37.28,18942.0,37.29,37.36,37.2,37.28,18942.0
2024-05-20 10:30:00,37.29,37.36,37.2,37.3,14663.0,37.29,37.36,37.2,37.3,14663.0
2024-05-20 11:00:00,37.29,37.66,37.29,37.66,23927.0,37.29,37.66,37.29,37.66,23927.0
2024-05-20 11:30:00,37.65,37.81,37.59,37.81,23652.0,37.65,37.81,37.59,37.81,23652.0
2024-05-20 12:00:00,37.8,37.87,37.77,37.77,18443.0,37.8,37.87,37.77,37.77,18443.0
2024-05-20 12:30:00,37.79,38.28,37.78,38.28,31389.0,37.79,38.28,37.78,38.28,31389.0
2024-05-20 13:00:00,38.28,38.54,38.26,38.54,19355.0,38.28,38.54,38.26,38.54,19355.0
2024-05-20 13:30:00,38.53,38.58,38.43,38.47,34799.0,38.53,38.58,38.43,38.47,34799.0
2024-05-20 14:00:00,38.45,38.53,38.34,38.47,17829.0,38.45,38.53,38.34,38.47,17829.0
2024-05-20 14:30:00,38.46,38.6,38.33,38.6,47363.0,38.46,38.6,38.33,38.6,47363.0
2024-05-20 15:00:00,38.6,38.8,38.58,38.69,56836.0,38.6,38.8,38.58,38.69,56836.0
2024-05-20 15:30:00,38.7,38.78,38.54,38.73,170320.0,38.7,38.78,38.54,38.73,170320.0
2024-05-21 09:30:00,38.67,39.36,38.57,39.23,99116.0,38.67,39.36,38.57,39.23,99116.0
2024-05-21 10:00:00,39.23,39.26,39.03,39.04,14275.0,39.23,39.26,39.03,39.04,14275.0
2024-05-21 10:30:00,39.06,39.27,38.99,39.09,18729.0,39.06,39.27,38.99,39.09,18729.0
2024-05-21 11:00:00,39.09,39.09,38.31,38.31,49925.0,39.09,39.09,38.31,38.31,49925.0
2024-05-21 11:30:00,38.3,38.39,37.92,38.08,116014.0,38.3,38.39,37.92,38.08,116014.0
2024-05-21 12:00:00,38.06,38.13,37.82,38.07,62372.0,38.06,38.13,37.82,38.07,62372.0
2024-05-21 12:30:00,38.07,38.09,37.94,38.03,84069.0,38.07,38.09,37.94,38.03,84069.0
2024-05-21 13:00:00,38.03,38.05,37.8,37.81,44504.0,38.03,38.05,37.8,37.81,44504.0
2024-05-21 13:30:00,37.81,38.01,37.49,37.7,114995.0,37.81,38.01,37.49,37.7,114995.0
2024-05-21 14:00:00,37.71,37.88,37.61,37.69,64852.0,37.71,37.88,37.61,37.69,64852.0
2024-05-21 14:30:00,37.69,37.87,37.67,37.76,73261.0,37.69,37.87,37.67,37.76,73261.0
2024-05-21 15:00:00,37.77,37.82,37.61,37.62,90116.0,37.77,37.82,37.61,37.62,90116.0
2024-05-21 15:30:00,37.61,37.69,37.09,37.35,312476.0,37.61,37.69,37.09,37.35,312476.0
2024-05-22 09:30:00,37.35,37.35,36.84,37.14,39223.0,37.35,37.35,36.84,37.14,39223.0
2024-05-22 10:00:00,37.05,37.75,36.98,37.72,72381.0,37.05,37.75,36.98,37.72,72381.0
2024-05-22 10:30:00,37.74,37.8,37.5,37.57,16704.0,37.74,37.8,37.5,37.57,16704.0
2024-05-22 11:00:00,37.58,37.72,37.55,37.7,18135.0,37.58,37.72,37.55,37.7,18135.0
2024-05-22 11:30:00,37.67,37.72,37.5,37.71,28278.0,37.67,37.72,37.5,37.71,28278.0
2024-05-22 12:00:00,37.7,37.93,37.69,37.86,25426.0,37.7,37.93,37.69,37.86,25426.0
2024-05-22 12:30:00,37.86,37.86,37.57,37.69,29111.0,37.86,37.86,37.57,37.69,29111.0
2024-05-22 13:00:00,37.71,38.07,37.71,38.0,43476.0,37.71,38.07,37.71,38.0,43476.0
2024-05-22 13:30:00,38.0,38.01,37.62,37.93,63558.0,38.0,38.01,37.62,37.93,63558.0
2024-05-22 14:00:00,37.89,37.89,37.57,37.59,18487.0,37.89,37.89,37.57,37.59,18487.0
2024-05-22 14:30:00,37.59,37.76,37.59,37.76,21513.0,37.59,37.76,37.59,37.76,21513.0
2024-05-22 15:00:00,37.77,37.9,37.77,37.82,41497.0,37.77,37.9,37.77,37.82,41497.0
2024-05-22 15:30:00,37.83,38.04,37.68,38.01,170070.0,37.83,38.04,37.68,38.01,170070.0
2024-05-23 09:30:00,37.37,37.72,36.98,37.35,97215.0,37.37,37.72,36.98,37.35,97215.0
2024-05-23 10:00:00,37.34,37.71,37.0,37.71,102174.0,37.34,37.71,37.0,37.71,102174.0
2024-05-23 10:30:00,37.7,37.9,37.68,37.88,64795.0,37.7,37.9,37.68,37.88,64795.0
2024-05-23 11:00:00,37.89,38.19,37.89,38.07,55839.0,37.89,38.19,37.89,38.07,55839.0
2024-05-23 11:30:00,38.09,38.3,38.09,38.28,31527.0,38.09,38.3,38.09,38.28,31527.0
2024-05-23 12:00:00,38.25,38.36,38.14,38.15,23048.0,38.25,38.36,38.14,38.15,23048.0
2024-05-23 12:30:00,38.16,38.16,37.98,38.05,17561.0,38.16,38.16,37.98,38.05,17561.0
2024-05-23 13:00:00,38.04,38.23,38.0,38.23,25565.0,38.04,38.23,38.0,38.23,25565.0
2024-05-23 13:30:00,38.21,38.23,37.88,37.93,30409.0,38.21,38.23,37.88,37.93,30409.0
2024-05-23 14:00:00,37.92,37.95,37.66,37.7,24959.0,37.92,37.95,37.66,37.7,24959.0
2024-05-23 14:30:00,37.7,37.81,37.68,37.74,40226.0,37.7,37.81,37.68,37.74,40226.0
2024-05-23 15:00:00,37.74,37.84,37.69,37.7,43117.0,37.74,37.84,37.69,37.7,43117.0
2024-05-23 15:30:00,37.71,38.04,37.69,38.02,141609.0,37.71,38.04,37.69,38.02,141609.0
2024-05-24 09:30:00,38.11,38.39,37.81,37.97,49280.0,38.11,38.39,37.81,37.97,49280.0
2024-05-24 10:00:00,38.03,38.14,37.86,37.9,9856.0,38.03,38.14,37.86,37.9,9856.0
2024-05-24 10:30:00,37.86,37.86,37.7,37.77,7189.0,37.86,37.86,37.7,37.77,7189.0
2024-05-24 11:00:00,37.77,37.94,37.76,37.86,10456.0,37.77,37.94,37.76,37.86,10456.0
2024-05-24 11:30:00,37.87,37.92,37.75,37.79,7395.0,37.87,37.92,37.75,37.79,7395.0
2024-05-24 12:00:00,37.8,37.97,37.8,37.96,8128.0,37.8,37.97,37.8,37.96,8128.0
2024-05-24 12:30:00,37.97,37.97,37.7,37.71,7452.0,37.97,37.97,37.7,37.71,7452.0
2024-05-24 13:00:00,37.7,37.71,37.59,37.65,12855.0,37.7,37.71,37.59,37.65,12855.0
2024-05-24 13:30:00,37.66,37.68,37.57,37.66,5677.0,37.66,37.68,37.57,37.66,5677.0
2024-05-24 14:00:00,37.67,37.7,37.57,37.57,9652.0,37.67,37.7,37.57,37.57,9652.0
2024-05-24 14:30:00,37.58,37.58,37.4,37.46,11397.0,37.58,37.58,37.4,37.46,11397.0
2024-05-24 15:00:00,37.45,37.49,37.33,37.41,26207.0,37.45,37.49,37.33,37.41,26207.0
2024-05-24 15:30:00,37.4,37.44,37.19,37.29,129204.0,37.4,37.44,37.19,37.29,129204.0
2024-05-28 09:30:00,37.59,37.75,37.25,37.43,24975.0,37.59,37.75,37.25,37.43,24975.0
2024-05-28 10:00:00,37.51,37.67,37.35,37.41,18122.0,37.51,37.67,37.35,37.41,18122.0
2024-05-28 10:30:00,37.4,37.59,37.39,37.52,14160.0,37.4,37.59,37.39,37.52,14160.0
2024-05-28 11:00:00,37.56,37.6,37.44,37.53,16363.0,37.56,37.6,37.44,37.53,16363.0
2024-05-28 11:30:00,37.53,37.64,37.52,37.63,16190.0,37.53,37.64,37.52,37.63,16190.0
2024-05-28 12:00:00,37.63,37.63,37.51,37.53,20998.0,37.63,37.63,37.51,37.53,20998.0
2024-05-28 12:30:00,37.54,37.54,37.37,37.43,15452.0,37.54,37.54,37.37,37.43,15452.0
2024-05-28 13:00:00,37.4,37.49,37.26,37.27,13139.0,37.4,37.49,37.26,37.27,13139.0
2024-05-28 13:30:00,37.28,37.45,37.28,37.44,12285.0,37.28,37.45,37.28,37.44,12285.0
2024-05-28 14:00:00,37.45,37.51,37.4,37.47,9034.0,37.45,37.51,37.4,37.47,9034.0
2024-05-28 14:30:00,37.45,37.61,37.42,37.57,23624.0,37.45,37.61,37.42,37.57,23624.0
2024-05-28 15:00:00,37.57,37.7,37.54,37.65,26454.0,37.57,37.7,37.54,37.65,26454.0
2024-05-28 15:30:00,37.66,37.8,37.64,37.64,70077.0,37.66,37.8,37.64,37.64,70077.0
2024-05-29 09:30:00,37.25,37.47,36.51,36.71,102788.0,37.25,37.47,36.51,36.71,102788.0
2024-05-29 10:00:00,36.68,36.79,36.44,36.53,38186.0,36.68,36.79,36.44,36.53,38186.0
2024-05-29 10:30:00,36.52,36.58,36.39,36.47,29694.0,36.52,36.58,36.39,36.47,29694.0
2024-05-29 11:00:00,36.45,36.63,36.43,36.62,22420.0,36.45,36.63,36.43,36.62,22420.0
2024-05-29 11:30:00,36.62,36.69,36.55,36.66,17211.0,36.62,36.69,36.55,36.66,17211.0
2024-05-29 12:00:00,36.66,36.66,36.46,36.52,20499.0,36.66,36.66,36.46,36.52,20499.0
2024-05-29 12:30:00,36.52,36.57,36.49,36.52,19550.0,36.52,36.57,36.49,36.52,19550.0
2024-05-29 13:00:00,36.5,36.53,36.34,36.49,35819.0,36.5,36.53,36.34,36.49,35819.0
2024-05-29 13:30:00,36.5,36.58,36.42,36.56,14409.0,36.5,36.58,36.42,36.56,14409.0
2024-05-29 14:00:00,36.57,36.57,36.34,36.35,53683.0,36.57,36.57,36.34,36.35,53683.0
2024-05-29 14:30:00,36.34,36.36,36.26,36.35,31403.0,36.34,36.36,36.26,36.35,31403.0
2024-05-29 15:00:00,36.34,36.4,36.26,36.28,35485.0,36.34,36.4,36.26,36.28,35485.0
2024-05-29 15:30:00,36.29,36.68,36.26,36.45,162116.0,36.29,36.68,36.26,36.45,162116.0
2024-05-30 09:30:00,36.5,36.55,36.25,36.33,20512.0,36.5,36.55,36.25,36.33,20512.0
2024-05-30 10:00:00,36.33,36.78,36.33,36.6,33051.0,36.33,36.78,36.33,36.6,33051.0
2024-05-30 10:30:00,36.55,36.58,36.4,36.45,17055.0,36.55,36.58,36.4,36.45,17055.0
2024-05-30 11:00:00,36.44,36.55,36.4,36.53,21802.0,36.44,36.55,36.4,36.53,21802.0
2024-05-30 11:30:00,36.56,36.79,36.56,36.75,18650.0,36.56,36.79,36.56,36.75,18650.0
2024-05-30 12:00:00,36.75,36.97,36.75,36.8,20560.0,36.75,36.97,36.75,36.8,20560.0
2024-05-30 12:30:00,36.79,36.87,36.78,36.82,8727.0,36.79,36.87,36.78,36.82,8727.0
2024-05-30 13:00:00,36.82,36.92,36.75,36.9,12220.0,36.82,36.92,36.75,36.9,12220.0
2024-05-30 13:30:00,36.9,36.98,36.72,36.76,54455.0,36.9,36.98,36.72,36.76,54455.0
2024-05-30 14:00:00,36.79,36.85,36.66,36.75,18479.0,36.79,36.85,36.66,36.75,18479.0
2024-05-30 14:30:00,36.74,36.83,36.61,36.8,37521.0,36.74,36.83,36.61,36.8,37521.0
2024-05-30 15:00:00,36.83,36.95,36.81,36.89,19545.0,36.83,36.95,36.81,36.89,19545.0
2024-05-30 15:30:00,36.87,36.87,36.34,36.53,137730.0,36.87,36.87,36.34,36.53,137730.0
2024-05-31 09:30:00,36.55,37.27,35.95,37.01,49428.0,36.55,37.27,35.95,37.01,49428.0
2024-05-31 10:00:00,37.01,37.63,36.84,37.45,31971.0,37.01,37.63,36.84,37.45,31971.0
2024-05-31 10:30:00,37.45,37.66,36.98,37.03,24984.0,37.45,37.66,36.98,37.03,24984.0
2024-05-31 11:00:00,37.02,37.11,36.88,37.09,16552.0,37.02,37.11,36.88,37.09,16552.0
2024-05-31 11:30:00,37.13,37.22,37.05,37.16,17796.0,37.13,37.22,37.05,37.16,17796.0
2024-05-31 12:00:00,37.19,37.2,36.99,36.99,35755.0,37.19,37.2,36.99,36.99,35755.0
2024-05-31 12:30:00,36.95,37.26,36.92,37.24,20924.0,36.95,37.26,36.92,37.24,20924.0
2024-05-31 13:00:00,37.26,37.47,37.25,37.4,29938.0,37.26,37.47,37.25,37.4,29938.0
2024-05-31 13:30:00,37.38,37.38,37.13,37.28,22955.0,37.38,37.38,37.13,37.28,22955.0
2024-05-31 14:00:00,37.27,37.73,37.27,37.68,46905.0,37.27,37.73,37.27,37.68,46905.0
2024-05-31 14:30:00,37.66,37.76,37.6,37.76,51976.0,37.66,37.76,37.6,37.76,51976.0
2024-05-31 15:00:00,37.73,37.9,37.6,37.8,106346.0,37.73,37.9,37.6,37.8,106346.0
2024-05-31 15:30:00,37.8,38.07,37.5,37.6,212641.0,37.8,38.07,37.5,37.6,212641.0
2024-06-03 09:30:00,38.17,39.05,37.92,39.01,78287.0,38.17,39.05,37.92,39.01,78287.0
2024-06-03 10:00:00,39.05,39.25,38.95,39.04,44967.0,39.05,39.25,38.95,39.04,44967.0
2024-06-03 10:30:00,39.0,39.22,38.89,38.95,47322.0,39.0,39.22,38.89,38.95,47322.0
2024-06-03 11:00:00,38.94,39.48,38.94,39.42,56479.0,38.94,39.48,38.94,39.42,56479.0
2024-06-03 11:30:00,39.42,39.42,38.92,38.98,22353.0,39.42,39.42,38.92,38.98,22353.0
2024-06-03 12:00:00,38.97,39.07,38.68,38.86,65419.0,38.97,39.07,38.68,38.86,65419.0
2024-06-03 12:30:00,38.81,38.83,38.39,38.44,29946.0,38.81,38.83,38.39,38.44,29946.0
2024-06-03 13:00:00,38.42,38.51,38.27,38.5,21545.0,38.42,38.51,38.27,38.5,21545.0
2024-06-03 13:30:00,38.51,38.58,38.39,38.44,34322.0,38.51,38.58,38.39,38.44,34322.0
2024-06-03 14:00:00,38.44,38.51,38.26,38.26,31909.0,38.44,38.51,38.26,38.26,31909.0
2024-06-03 14:30:00,38.29,38.48,38.29,38.36,45060.0,38.29,38.48,38.29,38.36,45060.0
2024-06-03 15:00:00,38.36,38.73,38.32,38.73,64822.0,38.36,38.73,38.32,38.73,64822.0
2024-06-03 15:30:00,38.73,38.77,38.53,38.76,94824.0,38.73,38.77,38.53,38.76,94824.0
2024-06-04 09:30:00,38.63,38.97,38.34,38.79,13081.0,38.63,38.97,38.34,38.79,13081.0
2024-06-04 10:00:00,38.82,39.08,38.82,38.95,10549.0,38.82,39.08,38.82,38.95,10549.0
2024-06-04 10:30:00,38.93,39.0,38.63,39.0,18339.0,38.93,39.0,38.63,39.0,18339.0
2024-06-04 11:00:00,39.01,39.08,38.88,39.04,11839.0,39.01,39.08,38.88,39.04,11839.0
2024-06-04 11:30:00,39.05,39.13,38.96,39.13,7923.0,39.05,39.13,38.96,39.13,7923.0
2024-06-04 12:00:00,39.11,39.51,39.08,39.43,57998.0,39.11,39.51,39.08,39.43,57998.0
2024-06-04 12:30:00,39.45,39.68,39.36,39.56,24960.0,39.45,39.68,39.36,39.56,24960.0
2024-06-04 13:00:00,39.57,39.71,39.54,39.68,25370.0,39.57,39.71,39.54,39.68,25370.0
2024-06-04 13:30:00,39.67,39.86,39.63,39.86,55970.0,39.67,39.86,39.63,39.86,55970.0
2024-06-04 14:00:00,39.84,39.94,39.69,39.93,26781.0,39.84,39.94,39.69,39.93,26781.0
2024-06-04 14:30:00,39.93,39.99,39.88,39.9,35294.0,39.93,39.99,39.88,39.9,35294.0
2024-06-04 15:00:00,39.87,39.9,39.71,39.9,28512.0,39.87,39.9,39.71,39.9,28512.0
2024-06-04 15:30:00,39.88,40.09,39.88,40.06,168782.0,39.88,40.09,39.88,40.06,168782.0
2024-06-05 09:30:00,40.01,40.11,39.58,40.11,34683.0,40.01,40.11,39.58,40.11,34683.0
2024-06-05 10:00:00,40.07,40.08,39.61,39.85,16133.0,40.07,40.08,39.61,39.85,16133.0
2024-06-05 10:30:00,39.93,40.27,39.93,40.24,18579.0,39.93,40.27,39.93,40.24,18579.0
2024-06-05 11:00:00,40.27,40.42,40.25,40.36,19137.0,40.27,40.42,40.25,40.36,19137.0
2024-06-05 11:30:00,40.35,40.49,40.33,40.45,20675.0,40.35,40.49,40.33,40.45,20675.0
2024-06-05 12:00:00,40.45,40.51,40.29,40.32,14115.0,40.45,40.51,40.29,40.32,14115.0
2024-06-05 12:30:00,40.32,40.42,40.1,40.1,9930.0,40.32,40.42,40.1,40.1,9930.0
2024-06-05 13:00:00,40.06,40.1,39.82,39.87,21086.0,40.06,40.1,39.82,39.87,21086.0
2024-06-05 13:30:00,39.86,39.89,39.7,39.7,15962.0,39.86,39.89,39.7,39.7,15962.0
2024-06-05 14:00:00,39.66,39.85,39.66,39.67,30753.0,39.66,39.85,39.66,39.67,30753.0
2024-06-05 14:30:00,39.66,39.95,39.6,39.69,67397.0,39.66,39.95,39.6,39.69,67397.0
2024-06-05 15:00:00,39.66,40.03,39.63,39.79,44433.0,39.66,40.03,39.63,39.79,44433.0
2024-06-05 15:30:00,39.79,39.96,39.63,39.88,172722.0,39.79,39.96,39.63,39.88,172722.0
2024-06-06 09:30:00,39.84,40.35,39.54,39.54,15628.0,39.84,40.35,39.54,39.54,15628.0
2024-06-06 10:00:00,39.55,39.79,39.46,39.66,15951.0,39.55,39.79,39.46,39.66,15951.0
2024-06-06 10:30:00,39.62,39.7,39.55,39.7,9929.0,39.62,39.7,39.55,39.7,9929.0
2024-06-06 11:00:00,39.7,39.82,39.65,39.72,10366.0,39.7,39.82,39.65,39.72,10366.0
2024-06-06 11:30:00,39.75,39.95,39.71,39.93,12417.0,39.75,39.95,39.71,39.93,12417.0
2024-06-06 12:00:00,39.89,39.89,39.56,39.56,7305.0,39.89,39.89,39.56,39.56,7305.0
2024-06-06 12:30:00,39.56,39.67,39.55,39.64,5845.0,39.56,39.67,39.55,39.64,5845.0
2024-06-06 13:00:00,39.63,39.69,39.56,39.65,9558.0,39.63,39.69,39.56,39.65,9558.0
2024-06-06 13:30:00,39.64,39.88,39.64,39.81,9685.0,39.64,39.88,39.64,39.81,9685.0
2024-06-06 14:00:00,39.85,39.85,39.57,39.7,20933.0,39.85,39.85,39.57,39.7,20933.0
2024-06-06 14:30:00,39.7,39.78,39.65,39.74,8948.0,39.7,39.78,39.65,39.74,8948.0
2024-06-06 15:00:00,39.73,39.73,39.58,39.61,11167.0,39.73,39.73,39.58,39.61,11167.0
2024-06-06 15:30:00,39.61,39.97,39.54,39.87,84806.0,39.61,39.97,39.54,39.87,84806.0
2024-06-07 09:30:00,39.59,39.59,39.34,39.53,8241.0,39.59,39.59,39.34,39.53,8241.0
2024-06-07 10:00:00,39.54,39.59,39.39,39.39,6270.0,39.54,39.59,39.39,39.39,6270.0
2024-06-07 10:30:00,39.41,39.64,39.41,39.5,7931.0,39.41,39.64,39.41,39.5,7931.0
2024-06-07 11:00:00,39.42,39.48,39.1,39.26,30682.0,39.42,39.48,39.1,39.26,30682.0
2024-06-07 11:30:00,39.23,39.27,39.13,39.22,10271.0,39.23,39.27,39.13,39.22,10271.0
2024-06-07 12:00:00,39.21,39.34,39.17,39.28,10933.0,39.21,39.34,39.17,39.28,10933.0
2024-06-07 12:30:00,39.29,39.29,39.04,39.06,14714.0,39.29,39.29,39.04,39.06,14714.0
2024-06-07 13:00:00,39.06,39.11,39.01,39.01,10592.0,39.06,39.11,39.01,39.01,10592.0
2024-06-07 13:30:00,39.01,39.08,38.99,39.05,9287.0,39.01,39.08,38.99,39.05,9287.0
2024-06-07 14:00:00,39.03,39.07,38.95,39.02,14708.0,39.03,39.07,38.95,39.02,14708.0
2024-06-07 14:30:00,39.01,39.02,38.92,38.95,34199.0,39.01,39.02,38.92,38.95,34199.0
2024-06-07 15:00:00,38.94,38.96,38.77,38.84,29803.0,38.94,38.96,38.77,38.84,29803.0
2024-06-07 15:30:00,38.85,39.17,38.82,38.94,133747.0,38.85,39.17,38.82,38.94,133747.0
2024-06-10 09:30:00,38.96,38.96,38.09,38.46,45852.0,38.96,38.96,38.09,38.46,45852.0
2024-06-10 10:00:00,38.51,38.51,38.16,38.31,23499.0,38.51,38.51,38.16,38.31,23499.0
2024-06-10 10:30:00,38.28,38.54,38.28,38.5,21385.0,38.28,38.54,38.28,38.5,21385.0
2024-06-10 11:00:00,38.45,38.51,38.39,38.45,17685.0,38.45,38.51,38.39,38.45,17685.0
2024-06-10 11:30:00,38.48,38.64,38.33,38.57,15264.0,38.48,38.64,38.33,38.57,15264.0
2024-06-10 12:00:00,38.59,38.69,38.47,38.53,15611.0,38.59,38.69,38.47,38.53,15611.0
2024-06-10 12:30:00,38.54,38.57,38.5,38.54,10056.0,38.54,38.57,38.5,38.54,10056.0
2024-06-10 13:00:00,38.53,38.81,38.49,38.76,12195.0,38.53,38.81,38.49,38.76,12195.0
2024-06-10 13:30:00,38.77,38.86,38.65,38.8,69712.0,38.77,38.86,38.65,38.8,69712.0
2024-06-10 14:00:00,38.85,38.99,38.81,38.92,17215.0,38.85,38.99,38.81,38.92,17215.0
2024-06-10 14:30:00,38.99,39.31,38.93,39.21,23807.0,38.99,39.31,38.93,39.21,23807.0
2024-06-10 15:00:00,39.2,39.7,39.18,39.7,21787.0,39.2,39.7,39.18,39.7,21787.0
2024-06-10 15:30:00,39.7,39.83,39.64,39.81,144051.0,39.7,39.83,39.64,39.81,144051.0
2024-06-11 09:30:00,39.58,39.75,39.25,39.48,10715.0,39.58,39.75,39.25,39.48,10715.0
2024-06-11 10:00:00,39.5,39.6,39.42,39.47,28419.0,39.5,39.6,39.42,39.47,28419.0
2024-06-11 10:30:00,39.5,39.67,39.5,39.64,6768.0,39.5,39.67,39.5,39.64,6768.0
2024-06-11 11:00:00,39.65,39.7,39.57,39.63,9279.0,39.65,39.7,39.57,39.63,9279.0
2024-06-11 11:30:00,39.62,39.74,39.59,39.62,7772.0,39.62,39.74,39.59,39.62,7772.0
2024-06-11 12:00:00,39.64,39.85,39.63,39.82,9887.0,39.64,39.85,39.63,39.82,9887.0
2024-06-11 12:30:00,39.83,39.94,39.8,39.8,12142.0,39.83,39.94,39.8,39.8,12142.0
2024-06-11 13:00:00,39.82,39.99,39.8,39.98,7707.0,39.82,39.99,39.8,39.98,7707.0
2024-06-11 13:30:00,40.0,40.13,39.99,40.08,24300.0,40.0,40.13,39.99,40.08,24300.0
2024-06-11 14:00:00,40.08,40.21,40.07,40.21,10428.0,40.08,40.21,40.07,40.21,10428.0
2024-06-11 14:30:00,40.21,40.24,40.06,40.07,9182.0,40.21,40.24,40.06,40.07,9182.0
2024-06-11 15:00:00,40.06,40.11,39.92,39.96,46676.0,40.06,40.11,39.92,39.96,46676.0
2024-06-11 15:30:00,39.95,39.97,39.42,39.7,175640.0,39.95,39.97,39.42,39.7,175640.0
2024-06-12 09:30:00,40.31,40.41,39.96,40.3,66374.0,40.31,40.41,39.96,40.3,66374.0
2024-06-12 10:00:00,40.3,40.39,40.11,40.29,84704.0,40.3,40.39,40.11,40.29,84704.0
2024-06-12 10:30:00,40.26,40.8,40.26,40.73,23923.0,40.26,40.8,40.26,40.73,23923.0
2024-06-12 11:00:00,40.76,41.16,40.75,41.16,24122.0,40.76,41.16,40.75,41.16,24122.0
2024-06-12 11:30:00,41.16,41.35,41.12,41.3,35434.0,41.16,41.35,41.12,41.3,35434.0
2024-06-12 12:00:00,41.27,41.35,41.15,41.34,69569.0,41.27,41.35,41.15,41.34,69569.0
2024-06-12 12:30:00,41.33,41.39,41.16,41.33,16050.0,41.33,41.39,41.16,41.33,16050.0
2024-06-12 13:00:00,41.34,41.47,41.28,41.47,21269.0,41.34,41.47,41.28,41.47,21269.0
2024-06-12 13:30:00,41.45,41.67,41.29,41.55,28235.0,41.45,41.67,41.29,41.55,28235.0
2024-06-12 14:00:00,41.51,41.65,41.28,41.63,33768.0,41.51,41.65,41.28,41.63,33768.0
2024-06-12 14:30:00,41.63,41.8,41.51,41.61,47774.0,41.63,41.8,41.51,41.61,47774.0
2024-06-12 15:00:00,41.61,41.71,41.49,41.51,83520.0,41.61,41.71,41.49,41.51,83520.0
2024-06-12 15:30:00,41.51,41.78,41.36,41.5,257407.0,41.51,41.78,41.36,41.5,257407.0
2024-06-13 09:30:00,41.27,41.39,41.02,41.03,21314.0,41.27,41.39,41.02,41.03,21314.0
2024-06-13 10:00:00,41.01,41.1,40.88,41.02,19921.0,41.01,41.1,40.88,41.02,19921.0
2024-06-13 10:30:00,41.0,41.04,40.74,40.95,24204.0,41.0,41.04,40.74,40.95,24204.0
2024-06-13 11:00:00,40.97,41.1,40.94,41.08,27218.0,40.97,41.1,40.94,41.08,27218.0
2024-06-13 11:30:00,41.09,41.28,41.04,41.28,18238.0,41.09,41.28,41.04,41.28,18238.0
2024-06-13 12:00:00,41.28,41.45,41.25,41.28,11845.0,41.28,41.45,41.25,41.28,11845.0
2024-06-13 12:30:00,41.29,41.48,41.27,41.36,14757.0,41.29,41.48,41.27,41.36,14757.0
2024-06-13 13:00:00,41.35,41.47,41.34,41.34,69831.0,41.35,41.47,41.34,41.34,69831.0
2024-06-13 13:30:00,41.35,41.38,41.28,41.38,9855.0,41.35,41.38,41.28,41.38,9855.0
2024-06-13 14:00:00,41.38,41.39,41.24,41.32,16636.0,41.38,41.39,41.24,41.32,16636.0
2024-06-13 14:30:00,41.32,41.41,41.28,41.34,16101.0,41.32,41.41,41.28,41.34,16101.0
2024-06-13 15:00:00,41.32,41.39,41.14,41.14,50053.0,41.32,41.39,41.14,41.14,50053.0
2024-06-13 15:30:00,41.12,41.14,40.9,41.14,127540.0,41.12,41.14,40.9,41.14,127540.0
2024-06-14 09:30:00,41.17,41.31,40.75,40.84,23419.0,41.17,41.31,40.75,40.84,23419.0
2024-06-14 10:00:00,40.77,40.85,40.63,40.8,77705.0,40.77,40.85,40.63,40.8,77705.0
2024-06-14 10:30:00,40.82,40.94,40.79,40.87,8425.0,40.82,40.94,40.79,40.87,8425.0
2024-06-14 11:00:00,40.82,40.97,40.6,40.64,27156.0,40.82,40.97,40.6,40.64,27156.0
2024-06-14 11:30:00,40.66,40.81,40.63,40.75,10581.0,40.66,40.81,40.63,40.75,10581.0
2024-06-14 12:00:00,40.75,40.9,40.75,40.76,6284.0,40.75,40.9,40.75,40.76,6284.0
2024-06-14 12:30:00,40.74,41.06,40.64,41.06,28610.0,40.74,41.06,40.64,41.06,28610.0
2024-06-14 13:00:00,41.1,41.1,40.9,40.93,6449.0,41.1,41.1,40.9,40.93,6449.0
2024-06-14 13:30:00,40.91,40.95,40.61,40.63,18419.0,40.91,40.95,40.61,40.63,18419.0
2024-06-14 14:00:00,40.57,40.65,40.43,40.62,116373.0,40.57,40.65,40.43,40.62,116373.0
2024-06-14 14:30:00,40.61,40.81,40.61,40.78,40672.0,40.61,40.81,40.61,40.78,40672.0
2024-06-14 15:00:00,40.76,41.16,40.7,40.95,57532.0,40.76,41.16,40.7,40.95,57532.0
2024-06-14 15:30:00,40.96,41.13,40.47,40.64,391019.0,40.96,41.13,40.47,40.64,391019.0
2024-06-17 09:30:00,40.45,40.7,40.13,40.45,39077.0,40.45,40.7,40.13,40.45,39077.0
2024-06-17 10:00:00,40.44,40.79,40.36,40.77,12362.0,40.44,40.79,40.36,40.77,12362.0
2024-06-17 10:30:00,40.78,40.78,40.56,40.74,23616.0,40.78,40.78,40.56,40.74,23616.0
2024-06-17 11:00:00,40.75,40.79,40.47,40.48,23231.0,40.75,40.79,40.47,40.48,23231.0
2024-06-17 11:30:00,40.47,40.68,40.4,40.65,12198.0,40.47,40.68,40.4,40.65,12198.0
2024-06-17 12:00:00,40.65,40.8,40.65,40.72,20206.0,40.65,40.8,40.65,40.72,20206.0
2024-06-17 12:30:00,40.72,40.82,40.72,40.75,16143.0,40.72,40.82,40.72,40.75,16143.0
2024-06-17 13:00:00,40.75,40.75,40.53,40.72,14511.0,40.75,40.75,40.53,40.72,14511.0
2024-06-17 13:30:00,40.73,40.84,40.73,40.79,13006.0,40.73,40.84,40.73,40.79,13006.0
2024-06-17 14:00:00,40.8,40.94,40.79,40.92,16349.0,40.8,40.94,40.79,40.92,16349.0
2024-06-17 14:30:00,40.96,40.96,40.76,40.82,15244.0,40.96,40.96,40.76,40.82,15244.0
2024-06-17 15:00:00,40.84,40.94,40.73,40.9,20528.0,40.84,40.94,40.73,40.9,20528.0
2024-06-17 15:30:00,40.88,40.88,40.56,40.76,160000.0,40.88,40.88,40.56,40.76,160000.0
2024-06-18 09:30:00,40.86,41.31,40.56,41.18,19263.0,40.86,41.31,40.56,41.18,19263.0
2024-06-18 10:00:00,41.15,41.25,40.54,40.54,24108.0,41.15,41.25,40.54,40.54,24108.0
2024-06-18 10:30:00,40.54,40.83,40.54,40.78,20193.0,40.54,40.83,40.54,40.78,20193.0
2024-06-18 11:00:00,40.76,40.9,40.76,40.84,12009.0,40.76,40.9,40.76,40.84,12009.0
2024-06-18 11:30:00,40.83,40.84,40.65,40.82,10104.0,40.83,40.84,40.65,40.82,10104.0
2024-06-18 12:00:00,40.87,40.95,40.79,40.91,11689.0,40.87,40.95,40.79,40.91,11689.0
2024-06-18 12:30:00,40.91,40.92,40.75,40.82,12425.0,40.91,40.92,40.75,40.82,12425.0
2024-06-18 13:00:00,40.82,40.89,40.68,40.73,25365.0,40.82,40.89,40.68,40.73,25365.0
2024-06-18 13:30:00,40.68,40.74,40.67,40.71,20854.0,40.68,40.74,40.67,40.71,20854.0
2024-06-18 14:00:00,40.71,40.73,40.58,40.62,13042.0,40.71,40.73,40.58,40.62,13042.0
2024-06-18 14:30:00,40.64,40.73,40.61,40.66,15951.0,40.64,40.73,40.61,40.66,15951.0
2024-06-18 15:00:00,40.67,40.81,40.58,40.78,29976.0,40.67,40.81,40.58,40.78,29976.0
2024-06-18 15:30:00,40.79,40.82,40.41,40.66,218751.0,40.79,40.82,40.41,40.66,218751.0
2024-06-20 09:30:00,40.41,40.56,40.2,40.39,26516.0,40.41,40.56,40.2,40.39,26516.0
2024-06-20 10:00:00,40.48,40.73,40.32,40.56,41995.0,40.48,40.73,40.32,40.56,41995.0
2024-06-20 10:30:00,40.67,40.7,40.41,40.48,6339.0,40.67,40.7,40.41,40.48,6339.0
2024-06-20 11:00:00,40.54,40.62,40.46,40.53,20130.0,40.54,40.62,40.46,40.53,20130.0
2024-06-20 11:30:00,40.55,40.88,40.52,40.81,45309.0,40.55,40.88,40.52,40.81,45309.0
2024-06-20 12:00:00,40.82,41.0,40.75,40.89,13370.0,40.82,41.0,40.75,40.89,13370.0
2024-06-20 12:30:00,40.85,40.98,40.8,40.9,8672.0,40.85,40.98,40.8,40.9,8672.0
2024-06-20 13:00:00,40.87,40.92,40.68,40.72,6977.0,40.87,40.92,40.68,40.72,6977.0
2024-06-20 13:30:00,40.72,40.78,40.54,40.58,11836.0,40.72,40.78,40.54,40.58,11836.0
2024-06-20 14:00:00,40.58,40.76,40.57,40.76,8758.0,40.58,40.76,40.57,40.76,8758.0
2024-06-20 14:30:00,40.77,40.79,40.63,40.7,8888.0,40.77,40.79,40.63,40.7,8888.0
2024-06-20 15:00:00,40.65,40.75,40.41,40.43,29653.0,40.65,40.75,40.41,40.43,29653.0
2024-06-20 15:30:00,40.43,40.88,40.15,40.81,114595.0,40.43,40.88,40.15,40.81,114595.0
2024-06-21 09:30:00,41.08,41.32,40.82,41.0,40201.0,41.08,41.32,40.82,41.0,40201.0
2024-06-21 10:00:00,41.02,41.26,40.94,41.26,12204.0,41.02,41.26,40.94,41.26,12204.0
2024-06-21 10:30:00,41.26,41.71,41.04,41.18,28596.0,41.26,41.71,41.04,41.18,28596.0
2024-06-21 11:00:00,41.17,41.41,41.15,41.32,15850.0,41.17,41.41,41.15,41.32,15850.0
2024-06-21 11:30:00,41.32,41.4,41.28,41.3,6115.0,41.32,41.4,41.28,41.3,6115.0
2024-06-21 12:00:00,41.31,41.31,41.12,41.23,8051.0,41.31,41.31,41.12,41.23,8051.0
2024-06-21 12:30:00,41.23,41.52,41.18,41.39,31510.0,41.23,41.52,41.18,41.39,31510.0
2024-06-21 13:00:00,41.39,41.68,41.38,41.64,20779.0,41.39,41.68,41.38,41.64,20779.0
2024-06-21 13:30:00,41.61,41.88,41.58,41.84,33209.0,41.61,41.88,41.58,41.84,33209.0
2024-06-21 14:00:00,41.84,41.88,41.68,41.73,58815.0,41.84,41.88,41.68,41.73,58815.0
2024-06-21 14:30:00,41.69,41.79,41.55,41.67,26984.0,41.69,41.79,41.55,41.67,26984.0
2024-06-21 15:00:00,41.65,41.75,41.6,41.69,40308.0,41.65,41.75,41.6,41.69,40308.0
2024-06-21 15:30:00,41.7,42.13,41.49,41.83,206315.0,41.7,42.13,41.49,41.83,206315.0
2024-06-24 09:30:00,43.76,43.77,42.01,42.57,435529.0,43.76,43.77,42.01,42.57,435529.0
2024-06-24 10:00:00,42.51,43.29,42.41,42.7,300571.0,42.51,43.29,42.41,42.7,300571.0
2024-06-24 10:30:00,42.69,42.76,41.74,41.96,326811.0,42.69,42.76,41.74,41.96,326811.0
2024-06-24 11:00:00,41.98,43.0,41.95,42.98,110253.0,41.98,43.0,41.95,42.98,110253.0
2024-06-24 11:30:00,43.0,43.03,42.2,42.45,130698.0,43.0,43.03,42.2,42.45,130698.0
2024-06-24 12:00:00,42.45,42.54,42.07,42.47,98696.0,42.45,42.54,42.07,42.47,98696.0
2024-06-24 12:30:00,42.45,42.7,42.42,42.58,125282.0,42.45,42.7,42.42,42.58,125282.0
2024-06-24 13:00:00,42.59,43.42,42.58,43.38,129060.0,42.59,43.42,42.58,43.38,129060.0
2024-06-24 13:30:00,43.38,43.75,43.36,43.7,109594.0,43.38,43.75,43.36,43.7,109594.0
2024-06-24 14:00:00,43.71,44.44,43.47,44.4,202242.0,43.71,44.44,43.47,44.4,202242.0
2024-06-24 14:30:00,44.4,44.44,43.93,44.09,113210.0,44.4,44.44,43.93,44.09,113210.0
2024-06-24 15:00:00,44.06,44.54,43.85,44.53,288685.0,44.06,44.54,43.85,44.53,288685.0
2024-06-24 15:30:00,44.51,44.81,44.45,44.68,693060.0,44.51,44.81,44.45,44.68,693060.0
2024-06-25 09:30:00,44.71,44.84,44.36,44.66,54828.0,44.71,44.84,44.36,44.66,54828.0
2024-06-25 10:00:00,44.66,45.67,44.66,45.44,112956.0,44.66,45.67,44.66,45.44,112956.0
2024-06-25 10:30:00,45.43,45.98,45.38,45.95,133324.0,45.43,45.98,45.38,45.95,133324.0
2024-06-25 11:00:00,45.95,46.95,45.91,46.93,104254.0,45.95,46.95,45.91,46.93,104254.0
2024-06-25 11:30:00,46.91,47.05,46.55,47.05,133659.0,46.91,47.05,46.55,47.05,133659.0
2024-06-25 12:00:00,47.03,47.3,46.92,47.25,73167.0,47.03,47.3,46.92,47.25,73167.0
2024-06-25 12:30:00,47.19,47.84,46.96,47.0,130471.0,47.19,47.84,46.96,47.0,130471.0
2024-06-25 13:00:00,47.01,47.39,46.95,47.3,96286.0,47.01,47.39,46.95,47.3,96286.0
2024-06-25 13:30:00,47.3,47.4,47.07,47.18,82162.0,47.3,47.4,47.07,47.18,82162.0
2024-06-25 14:00:00,47.16,47.47,47.15,47.29,68895.0,47.16,47.47,47.15,47.29,68895.0
2024-06-25 14:30:00,47.3,47.32,46.87,46.93,115708.0,47.3,47.32,46.87,46.93,115708.0
2024-06-25 15:00:00,46.9,47.48,46.9,47.38,115033.0,46.9,47.48,46.9,47.38,115033.0
2024-06-25 15:30:00,47.38,47.42,46.67,46.98,324909.0,47.38,47.42,46.67,46.98,324909.0
2024-06-26 09:30:00,46.77,47.31,46.55,47.3,72327.0,46.77,47.31,46.55,47.3,72327.0
2024-06-26 10:00:00,47.3,47.3,46.57,46.81,109972.0,47.3,47.3,46.57,46.81,109972.0
2024-06-26 10:30:00,46.77,46.98,46.53,46.86,95605.0,46.77,46.98,46.53,46.86,95605.0
2024-06-26 11:00:00,46.9,47.26,46.55,47.21,82575.0,46.9,47.26,46.55,47.21,82575.0
2024-06-26 11:30:00,47.22,47.26,46.98,47.11,112236.0,47.22,47.26,46.98,47.11,112236.0
2024-06-26 12:00:00,47.07,47.38,46.95,47.32,61404.0,47.07,47.38,46.95,47.32,61404.0
2024-06-26 12:30:00,47.36,47.64,47.31,47.59,58623.0,47.36,47.64,47.31,47.59,58623.0
2024-06-26 13:00:00,47.58,47.69,47.4,47.47,43114.0,47.58,47.69,47.4,47.47,43114.0
2024-06-26 13:30:00,47.45,47.57,47.38,47.54,45213.0,47.45,47.57,47.38,47.54,45213.0
2024-06-26 14:00:00,47.54,47.82,47.22,47.76,59841.0,47.54,47.82,47.22,47.76,59841.0
2024-06-26 14:30:00,47.76,47.85,47.43,47.58,92373.0,47.76,47.85,47.43,47.58,92373.0
2024-06-26 15:00:00,47.6,47.65,47.24,47.37,79314.0,47.6,47.65,47.24,47.37,79314.0
2024-06-26 15:30:00,47.36,47.84,47.36,47.73,524779.0,47.36,47.84,47.36,47.73,524779.0
2024-06-27 09:30:00,47.81,47.86,47.36,47.59,82039.0,47.81,47.86,47.36,47.59,82039.0
2024-06-27 10:00:00,47.59,47.76,47.0,47.3,115307.0,47.59,47.76,47.0,47.3,115307.0
2024-06-27 10:30:00,47.2,47.58,47.2,47.5,90860.0,47.2,47.58,47.2,47.5,90860.0
2024-06-27 11:00:00,47.47,47.6,47.38,47.5,67482.0,47.47,47.6,47.38,47.5,67482.0
2024-06-27 11:30:00,47.48,47.58,47.37,47.43,47387.0,47.48,47.58,47.37,47.43,47387.0
2024-06-27 12:00:00,47.45,47.57,47.2,47.3,157140.0,47.45,47.57,47.2,47.3,157140.0
2024-06-27 12:30:00,47.26,47.59,47.26,47.57,71767.0,47.26,47.59,47.26,47.57,71767.0
2024-06-27 13:00:00,47.55,47.6,47.42,47.51,155169.0,47.55,47.6,47.42,47.51,155169.0
2024-06-27 13:30:00,47.51,47.52,47.35,47.46,30466.0,47.51,47.52,47.35,47.46,30466.0
2024-06-27 14:00:00,47.43,47.6,47.27,47.3,78103.0,47.43,47.6,47.27,47.3,78103.0
2024-06-27 14:30:00,47.31,47.5,47.29,47.42,92318.0,47.31,47.5,47.29,47.42,92318.0
2024-06-27 15:00:00,47.44,47.46,47.17,47.29,63742.0,47.44,47.46,47.17,47.29,63742.0
2024-06-27 15:30:00,47.29,47.4,47.09,47.24,187777.0,47.29,47.4,47.09,47.24,187777.0
2024-06-28 09:30:00,47.15,47.47,47.12,47.29,39687.0,47.15,47.47,47.12,47.29,39687.0
2024-06-28 10:00:00,47.28,47.39,47.0,47.25,99717.0,47.28,47.39,47.0,47.25,99717.0
2024-06-28 10:30:00,47.23,47.58,47.16,47.41,191029.0,47.23,47.58,47.16,47.41,191029.0
2024-06-28 11:00:00,47.34,47.61,47.34,47.45,87590.0,47.34,47.61,47.34,47.45,87590.0
2024-06-28 11:30:00,47.41,47.45,47.24,47.4,62035.0,47.41,47.45,47.24,47.4,62035.0
2024-06-28 12:00:00,47.41,47.46,47.14,47.39,36530.0,47.41,47.46,47.14,47.39,36530.0
2024-06-28 12:30:00,47.42,47.47,47.11,47.2,53171.0,47.42,47.47,47.11,47.2,53171.0
2024-06-28 13:00:00,47.22,47.54,47.19,47.44,116071.0,47.22,47.54,47.19,47.44,116071.0
2024-06-28 13:30:00,47.44,47.54,47.38,47.42,39029.0,47.44,47.54,47.38,47.42,39029.0
2024-06-28 14:00:00,47.42,47.54,47.25,47.5,71465.0,47.42,47.54,47.25,47.5,71465.0
2024-06-28 14:30:00,47.49,47.72,47.47,47.64,62687.0,47.49,47.72,47.47,47.64,62687.0
2024-06-28 15:00:00,47.64,47.66,47.46,47.58,43791.0,47.64,47.66,47.46,47.58,43791.0
2024-06-28 15:30:00,47.58,47.72,47.43,47.69,280943.0,47.58,47.72,47.43,47.69,280943.0
2024-07-01 09:30:00,47.76,48.38,47.22,48.37,131330.0,47.76,48.38,47.22,48.37,131330.0
2024-07-01 10:00:00,48.36,48.61,47.93,48.0,145916.0,48.36,48.61,47.93,48.0,145916.0
2024-07-01 10:30:00,47.97,48.31,47.67,47.81,114792.0,47.97,48.31,47.67,47.81,114792.0
2024-07-01 11:00:00,47.85,47.85,47.49,47.6,39102.0,47.85,47.85,47.49,47.6,39102.0
2024-07-01 11:30:00,47.59,47.75,47.44,47.61,257454.0,47.59,47.75,47.44,47.61,257454.0
2024-07-01 12:00:00,47.59,47.59,47.06,47.09,80243.0,47.59,47.59,47.06,47.09,80243.0
2024-07-01 12:30:00,47.08,47.23,46.9,46.92,244060.0,47.08,47.23,46.9,46.92,244060.0
2024-07-01 13:00:00,46.94,46.94,46.72,46.76,29780.0,46.94,46.94,46.72,46.76,29780.0
2024-07-01 13:30:00,46.76,46.77,46.14,46.26,52065.0,46.76,46.77,46.14,46.26,52065.0
2024-07-01 14:00:00,46.27,46.62,46.23,46.48,85351.0,46.27,46.62,46.23,46.48,85351.0
2024-07-01 14:30:00,46.48,46.57,46.27,46.4,70801.0,46.48,46.57,46.27,46.4,70801.0
2024-07-01 15:00:00,46.43,47.12,46.43,47.0,188267.0,46.43,47.12,46.43,47.0,188267.0
2024-07-01 15:30:00,46.97,47.17,46.91,47.13,249100.0,46.97,47.17,46.91,47.13,249100.0
2024-07-02 09:30:00,47.03,47.43,46.76,46.96,37116.0,47.03,47.43,46.76,46.96,37116.0
2024-07-02 10:00:00,47.0,47.05,46.21,46.24,48145.0,47.0,47.05,46.21,46.24,48145.0
2024-07-02 10:30:00,46.23,46.24,45.79,45.92,57358.0,46.23,46.24,45.79,45.92,57358.0
2024-07-02 11:00:00,45.9,46.08,45.73,46.07,33003.0,45.9,46.08,45.73,46.07,33003.0
2024-07-02 11:30:00,46.09,46.15,45.74,45.74,52685.0,46.09,46.15,45.74,45.74,52685.0
2024-07-02 12:00:00,45.77,45.77,45.36,45.52,77040.0,45.77,45.77,45.36,45.52,77040.0
2024-07-02 12:30:00,45.51,45.56,45.25,45.33,35127.0,45.51,45.56,45.25,45.33,35127.0
2024-07-02 13:00:00,45.33,45.43,45.04,45.04,125252.0,45.33,45.43,45.04,45.04,125252.0
2024-07-02 13:30:00,45.09,45.41,45.09,45.34,45458.0,45.09,45.41,45.09,45.34,45458.0
2024-07-02 14:00:00,45.36,45.36,45.14,45.21,55573.0,45.36,45.36,45.14,45.21,55573.0
2024-07-02 14:30:00,45.21,45.37,44.81,44.98,91581.0,45.21,45.37,44.81,44.98,91581.0
2024-07-02 15:00:00,45.0,45.24,44.94,45.21,123045.0,45.0,45.24,44.94,45.21,123045.0
2024-07-02 15:30:00,45.23,45.44,44.98,45.14,206310.0,45.23,45.44,44.98,45.14,206310.0
2024-07-03 09:30:00,44.87,45.15,44.84,44.98,37591.0,44.87,45.15,44.84,44.98,37591.0
2024-07-03 10:00:00,45.02,45.24,44.88,44.91,46088.0,45.02,45.24,44.88,44.91,46088.0
2024-07-03 10:30:00,44.93,44.95,44.34,44.38,64369.0,44.93,44.95,44.34,44.38,64369.0
2024-07-03 11:00:00,44.35,44.72,44.34,44.7,44472.0,44.35,44.72,44.34,44.7,44472.0
2024-07-03 11:30:00,44.72,44.86,44.65,44.8,25966.0,44.72,44.86,44.65,44.8,25966.0
2024-07-03 12:00:00,44.81,45.04,44.74,45.04,64514.0,44.81,45.04,44.74,45.04,64514.0
2024-07-03 12:30:00,45.06,45.85,45.06,45.61,146117.0,45.06,45.85,45.06,45.61,146117.0
2024-07-05 09:30:00,45.54,46.18,45.4,45.59,25344.0,45.54,46.18,45.4,45.59,25344.0
2024-07-05 10:00:00,45.54,45.6,45.35,45.49,18509.0,45.54,45.6,45.35,45.49,18509.0
2024-07-05 10:30:00,45.48,45.66,45.39,45.66,40101.0,45.48,45.66,45.39,45.66,40101.0
2024-07-05 11:00:00,45.66,45.99,45.6,45.99,25614.0,45.66,45.99,45.6,45.99,25614.0
2024-07-05 11:30:00,46.05,46.27,46.02,46.07,16401.0,46.05,46.27,46.02,46.07,16401.0
2024-07-05 12:00:00,46.02,46.21,45.91,45.93,19283.0,46.02,46.21,45.91,45.93,19283.0
2024-07-05 12:30:00,45.93,46.01,45.89,45.93,16278.0,45.93,46.01,45.89,45.93,16278.0
2024-07-05 13:00:00,45.97,46.05,45.9,46.01,14285.0,45.97,46.05,45.9,46.01,14285.0
2024-07-05 13:30:00,45.96,46.15,45.96,46.05,59705.0,45.96,46.15,45.96,46.05,59705.0
2024-07-05 14:00:00,46.07,46.11,45.98,46.06,17148.0,46.07,46.11,45.98,46.06,17148.0
2024-07-05 14:30:00,46.07,46.13,46.05,46.08,12268.0,46.07,46.13,46.05,46.08,12268.0
2024-07-05 15:00:00,46.06,46.34,46.06,46.24,21290.0,46.06,46.34,46.06,46.24,21290.0
2024-07-05 15:30:00,46.24,46.27,46.05,46.09,63357.0,46.24,46.27,46.05,46.09,63357.0
2024-07-08 09:30:00,46.44,46.44,45.42,45.79,29049.0,46.44,46.44,45.42,45.79,29049.0
2024-07-08 10:00:00,45.71,46.05,45.65,46.01,53238.0,45.71,46.05,45.65,46.01,53238.0
2024-07-08 10:30:00,46.02,46.26,45.96,46.05,18725.0,46.02,46.26,45.96,46.05,18725.0
2024-07-08 11:00:00,46.05,46.18,45.97,46.12,31068.0,46.05,46.18,45.97,46.12,31068.0
2024-07-08 11:30:00,46.12,46.48,46.05,46.41,24021.0,46.12,46.48,46.05,46.41,24021.0
2024-07-08 12:00:00,46.45,46.75,46.4,46.71,20157.0,46.45,46.75,46.4,46.71,20157.0
2024-07-08 12:30:00,46.71,46.92,46.65,46.92,45235.0,46.71,46.92,46.65,46.92,45235.0
2024-07-08 13:00:00,46.9,47.12,46.8,47.12,17422.0,46.9,47.12,46.8,47.12,17422.0
2024-07-08 13:30:00,47.11,47.28,47.07,47.28,17465.0,47.11,47.28,47.07,47.28,17465.0
2024-07-08 14:00:00,47.25,47.35,46.99,47.01,15570.0,47.25,47.35,46.99,47.01,15570.0
2024-07-08 14:30:00,47.01,47.09,46.92,47.06,31298.0,47.01,47.09,46.92,47.06,31298.0
2024-07-08 15:00:00,47.08,47.1,46.91,47.02,20642.0,47.08,47.1,46.91,47.02,20642.0
2024-07-08 15:30:00,47.02,47.3,47.01,47.28,204121.0,47.02,47.3,47.01,47.28,204121.0
2024-07-09 09:30:00,47.06,47.19,46.61,46.94,22475.0,47.06,47.19,46.61,46.94,22475.0
2024-07-09 10:00:00,46.89,47.03,46.75,46.75,29333.0,46.89,47.03,46.75,46.75,29333.0
2024-07-09 10:30:00,46.68,46.89,46.59,46.86,19467.0,46.68,46.89,46.59,46.86,19467.0
2024-07-09 11:00:00,46.84,46.9,46.76,46.9,18627.0,46.84,46.9,46.76,46.9,18627.0
2024-07-09 11:30:00,46.89,46.95,46.77,46.82,45499.0,46.89,46.95,46.77,46.82,45499.0
2024-07-09 12:00:00,46.81,47.0,46.71,46.96,28666.0,46.81,47.0,46.71,46.96,28666.0
2024-07-09 12:30:00,46.96,47.09,46.73,46.89,31568.0,46.96,47.09,46.73,46.89,31568.0
2024-07-09 13:00:00,46.9,46.91,46.7,46.81,27544.0,46.9,46.91,46.7,46.81,27544.0
2024-07-09 13:30:00,46.77,46.9,46.74,46.77,24478.0,46.77,46.9,46.74,46.77,24478.0
2024-07-09 14:00:00,46.77,46.9,46.76,46.85,52299.0,46.77,46.9,46.76,46.85,52299.0
2024-07-09 14:30:00,46.86,47.01,46.75,46.94,49094.0,46.86,47.01,46.75,46.94,49094.0
2024-07-09 15:00:00,46.94,47.25,46.94,47.17,92486.0,46.94,47.25,46.94,47.17,92486.0
2024-07-09 15:30:00,47.17,47.26,47.0,47.04,145494.0,47.17,47.26,47.0,47.04,145494.0
2024-07-10 09:30:00,47.27,47.77,47.09,47.73,27032.0,47.27,47.77,47.09,47.73,27032.0
2024-07-10 10:00:00,47.76,48.14,47.76,47.99,35738.0,47.76,48.14,47.76,47.99,35738.0
2024-07-10 10:30:00,47.98,47.99,47.64,47.71,29793.0,47.98,47.99,47.64,47.71,29793.0
2024-07-10 11:00:00,47.68,47.68,47.18,47.18,25343.0,47.68,47.68,47.18,47.18,25343.0
2024-07-10 11:30:00,47.2,47.25,46.94,46.97,27977.0,47.2,47.25,46.94,46.97,27977.0
2024-07-10 12:00:00,46.96,47.21,46.82,47.09,25338.0,46.96,47.21,46.82,47.09,25338.0
2024-07-10 12:30:00,47.07,47.12,46.96,47.12,15645.0,47.07,47.12,46.96,47.12,15645.0
2024-07-10 13:00:00,47.14,47.47,47.12,47.46,15644.0,47.14,47.47,47.12,47.46,15644.0
2024-07-10 13:30:00,47.45,47.51,47.36,47.44,17089.0,47.45,47.51,47.36,47.44,17089.0
2024-07-10 14:00:00,47.44,47.62,47.41,47.49,18218.0,47.44,47.62,47.41,47.49,18218.0
2024-07-10 14:30:00,47.5,47.62,47.34,47.61,29421.0,47.5,47.62,47.34,47.61,29421.0
2024-07-10 15:00:00,47.6,48.1,47.6,47.93,80056.0,47.6,48.1,47.6,47.93,80056.0
2024-07-10 15:30:00,47.9,48.14,47.51,47.88,140999.0,47.9,48.14,47.51,47.88,140999.0
2024-07-11 09:30:00,48.28,49.44,48.28,49.13,177735.0,48.28,49.44,48.28,49.13,177735.0
2024-07-11 10:00:00,49.18,49.46,48.96,49.36,62633.0,49.18,49.46,48.96,49.36,62633.0
2024-07-11 10:30:00,49.36,49.48,47.38,47.4,179259.0,49.36,49.48,47.38,47.4,179259.0
2024-07-11 11:00:00,47.39,48.13,47.39,48.07,135642.0,47.39,48.13,47.39,48.07,135642.0
2024-07-11 11:30:00,48.11,48.3,47.87,47.89,49717.0,48.11,48.3,47.87,47.89,49717.0
2024-07-11 12:00:00,47.87,47.9,47.57,47.67,34637.0,47.87,47.9,47.57,47.67,34637.0
2024-07-11 12:30:00,47.68,47.69,47.5,47.66,24326.0,47.68,47.69,47.5,47.66,24326.0
2024-07-11 13:00:00,47.66,47.84,47.28,47.81,48045.0,47.66,47.84,47.28,47.81,48045.0
2024-07-11 13:30:00,47.83,47.97,47.73,47.89,38214.0,47.83,47.97,47.73,47.89,38214.0
2024-07-11 14:00:00,47.87,47.96,47.76,47.84,47795.0,47.87,47.96,47.76,47.84,47795.0
2024-07-11 14:30:00,47.8,48.02,47.62,47.64,45550.0,47.8,48.02,47.62,47.64,45550.0
2024-07-11 15:00:00,47.57,47.67,47.2,47.34,146939.0,47.57,47.67,47.2,47.34,146939.0
2024-07-11 15:30:00,47.34,47.5,47.25,47.3,140954.0,47.34,47.5,47.25,47.3,140954.0
2024-07-12 09:30:00,47.41,48.2,46.99,47.79,92432.0,47.41,48.2,46.99,47.79,92432.0
2024-07-12 10:00:00,47.79,47.91,47.5,47.5,30185.0,47.79,47.91,47.5,47.5,30185.0
2024-07-12 10:30:00,47.47,47.55,47.26,47.33,48049.0,47.47,47.55,47.26,47.33,48049.0
2024-07-12 11:00:00,47.34,47.4,47.19,47.37,41215.0,47.34,47.4,47.19,47.37,41215.0
2024-07-12 11:30:00,47.36,47.49,47.2,47.47,67112.0,47.36,47.49,47.2,47.47,67112.0
2024-07-12 12:00:00,47.47,47.47,47.21,47.27,17473.0,47.47,47.47,47.21,47.27,17473.0
2024-07-12 12:30:00,47.25,47.37,47.13,47.18,36527.0,47.25,47.37,47.13,47.18,36527.0
2024-07-12 13:00:00,47.19,47.19,46.91,47.01,97954.0,47.19,47.19,46.91,47.01,97954.0
2024-07-12 13:30:00,47.0,47.1,46.84,47.07,76809.0,47.0,47.1,46.84,47.07,76809.0
2024-07-12 14:00:00,47.06,47.75,47.05,47.75,52985.0,47.06,47.75,47.05,47.75,52985.0
2024-07-12 14:30:00,47.75,47.75,47.52,47.69,29364.0,47.75,47.75,47.52,47.69,29364.0
2024-07-12 15:00:00,47.69,48.14,47.68,48.11,64986.0,47.69,48.14,47.68,48.11,64986.0
2024-07-12 15:30:00,48.11,48.24,47.75,48.0,220882.0,48.11,48.24,47.75,48.0,220882.0
2024-07-15 09:30:00,47.93,48.1,47.69,47.99,19703.0,47.93,48.1,47.69,47.99,19703.0
2024-07-15 10:00:00,48.01,48.01,47.0,47.0,26893.0,48.01,48.01,47.0,47.0,26893.0
2024-07-15 10:30:00,47.05,47.23,46.87,47.1,63770.0,47.05,47.23,46.87,47.1,63770.0
2024-07-15 11:00:00,47.09,47.33,47.09,47.24,20677.0,47.09,47.33,47.09,47.24,20677.0
2024-07-15 11:30:00,47.24,47.31,47.13,47.16,27654.0,47.24,47.31,47.13,47.16,27654.0
2024-07-15 12:00:00,47.14,47.14,46.76,46.96,76371.0,47.14,47.14,46.76,46.96,76371.0
2024-07-15 12:30:00,47.01,47.5,46.96,47.41,33652.0,47.01,47.5,46.96,47.41,33652.0
2024-07-15 13:00:00,47.41,47.81,47.4,47.64,18242.0,47.41,47.81,47.4,47.64,18242.0
2024-07-15 13:30:00,47.66,47.75,47.55,47.55,24425.0,47.66,47.75,47.55,47.55,24425.0
2024-07-15 14:00:00,47.55,47.93,47.54,47.92,23219.0,47.55,47.93,47.54,47.92,23219.0
2024-07-15 14:30:00,47.9,47.94,47.52,47.62,64402.0,47.9,47.94,47.52,47.62,64402.0
2024-07-15 15:00:00,47.64,47.74,47.57,47.57,22721.0,47.64,47.74,47.57,47.57,22721.0
2024-07-15 15:30:00,47.55,47.65,47.35,47.58,123700.0,47.55,47.65,47.35,47.58,123700.0
2024-07-16 09:30:00,49.44,50.25,48.62,50.16,235208.0,49.44,50.25,48.62,50.16,235208.0
2024-07-16 10:00:00,50.13,50.71,49.72,50.04,175748.0,50.13,50.71,49.72,50.04,175748.0
2024-07-16 10:30:00,50.0,50.12,49.72,49.89,86578.0,50.0,50.12,49.72,49.89,86578.0
2024-07-16 11:00:00,49.89,50.12,49.82,49.94,167862.0,49.89,50.12,49.82,49.94,167862.0
2024-07-16 11:30:00,49.91,50.02,49.89,49.99,39984.0,49.91,50.02,49.89,49.99,39984.0
2024-07-16 12:00:00,49.99,50.07,49.91,50.01,44485.0,49.99,50.07,49.91,50.01,44485.0
2024-07-16 12:30:00,50.0,50.03,49.37,49.67,31058.0,50.0,50.03,49.37,49.67,31058.0
2024-07-16 13:00:00,49.64,49.64,49.29,49.33,14901.0,49.64,49.64,49.29,49.33,14901.0
2024-07-16 13:30:00,49.37,49.61,49.27,49.58,22594.0,49.37,49.61,49.27,49.58,22594.0
2024-07-16 14:00:00,49.58,49.69,49.52,49.65,24742.0,49.58,49.69,49.52,49.65,24742.0
2024-07-16 14:30:00,49.67,50.05,49.64,49.95,77574.0,49.67,50.05,49.64,49.95,77574.0
2024-07-16 15:00:00,49.95,50.24,49.87,50.22,49652.0,49.95,50.24,49.87,50.22,49652.0
2024-07-16 15:30:00,50.2,50.37,49.77,49.86,222212.0,50.2,50.37,49.77,49.86,222212.0
2024-07-17 09:30:00,49.41,49.66,48.79,49.55,70388.0,49.41,49.66,48.79,49.55,70388.0
2024-07-17 10:00:00,49.55,49.62,49.1,49.14,38852.0,49.55,49.62,49.1,49.14,38852.0
2024-07-17 10:30:00,49.09,49.27,48.96,49.0,28117.0,49.09,49.27,48.96,49.0,28117.0
2024-07-17 11:00:00,49.03,49.18,48.84,48.89,21833.0,49.03,49.18,48.84,48.89,21833.0
2024-07-17 11:30:00,48.87,48.87,48.58,48.76,8843.0,48.87,48.87,48.58,48.76,8843.0
2024-07-17 12:00:00,48.74,48.76,48.37,48.41,20250.0,48.74,48.76,48.37,48.41,20250.0
2024-07-17 12:30:00,48.41,48.46,48.12,48.2,73551.0,48.41,48.46,48.12,48.2,73551.0
2024-07-17 13:00:00,48.2,48.25,48.09,48.09,76484.0,48.2,48.25,48.09,48.09,76484.0
2024-07-17 13:30:00,48.07,48.18,47.92,47.97,23911.0,48.07,48.18,47.92,47.97,23911.0
2024-07-17 14:00:00,47.96,48.19,47.96,47.97,53882.0,47.96,48.19,47.96,47.97,53882.0
2024-07-17 14:30:00,47.97,48.05,47.81,47.81,15906.0,47.97,48.05,47.81,47.81,15906.0
2024-07-17 15:00:00,47.8,48.2,47.72,47.95,72307.0,47.8,48.2,47.72,47.95,72307.0
2024-07-17 15:30:00,47.94,48.1,47.73,47.98,166235.0,47.94,48.1,47.73,47.98,166235.0
2024-07-18 09:30:00,48.21,48.82,47.67,47.97,33921.0,48.21,48.82,47.67,47.97,33921.0
2024-07-18 10:00:00,48.04,48.17,47.7,47.96,61890.0,48.04,48.17,47.7,47.96,61890.0
2024-07-18 10:30:00,47.88,47.89,47.05,47.11,25688.0,47.88,47.89,47.05,47.11,25688.0
2024-07-18 11:00:00,47.12,47.51,47.09,47.46,41838.0,47.12,47.51,47.09,47.46,41838.0
2024-07-18 11:30:00,47.46,47.58,47.12,47.14,85037.0,47.46,47.58,47.12,47.14,85037.0
2024-07-18 12:00:00,47.15,47.52,47.09,47.51,28583.0,47.15,47.52,47.09,47.51,28583.0
2024-07-18 12:30:00,47.52,47.91,47.46,47.75,26832.0,47.52,47.91,47.46,47.75,26832.0
2024-07-18 13:00:00,47.71,47.83,47.43,47.44,46779.0,47.71,47.83,47.43,47.44,46779.0
2024-07-18 13:30:00,47.44,47.48,47.34,47.35,16592.0,47.44,47.48,47.34,47.35,16592.0
2024-07-18 14:00:00,47.34,47.38,47.0,47.04,30962.0,47.34,47.38,47.0,47.04,30962.0
2024-07-18 14:30:00,47.05,47.12,47.02,47.04,22549.0,47.05,47.12,47.02,47.04,22549.0
2024-07-18 15:00:00,47.02,47.05,46.58,46.7,48495.0,47.02,47.05,46.58,46.7,48495.0
2024-07-18 15:30:00,46.68,47.51,46.67,47.28,174877.0,46.68,47.51,46.67,47.28,174877.0
2024-07-19 09:30:00,47.5,48.61,47.19,48.54,33673.0,47.5,48.61,47.19,48.54,33673.0
2024-07-19 10:00:00,48.51,49.13,48.31,48.84,141185.0,48.51,49.13,48.31,48.84,141185.0
2024-07-19 10:30:00,48.94,49.11,48.64,48.72,42740.0,48.94,49.11,48.64,48.72,42740.0
2024-07-19 11:00:00,48.75,48.8,48.44,48.45,39626.0,48.75,48.8,48.44,48.45,39626.0
2024-07-19 11:30:00,48.5,48.71,48.44,48.7,40027.0,48.5,48.71,48.44,48.7,40027.0
2024-07-19 12:00:00,48.69,48.8,48.48,48.52,13832.0,48.69,48.8,48.48,48.52,13832.0
2024-07-19 12:30:00,48.52,48.62,48.33,48.34,32695.0,48.52,48.62,48.33,48.34,32695.0
2024-07-19 13:00:00,48.38,48.5,48.26,48.27,40628.0,48.38,48.5,48.26,48.27,40628.0
2024-07-19 13:30:00,48.25,48.29,47.94,48.04,18059.0,48.25,48.29,47.94,48.04,18059.0
2024-07-19 14:00:00,48.0,48.15,47.78,47.83,14249.0,48.0,48.15,47.78,47.83,14249.0
2024-07-19 14:30:00,47.8,47.87,47.68,47.73,14295.0,47.8,47.87,47.68,47.73,14295.0
2024-07-19 15:00:00,47.71,48.12,47.71,48.01,27053.0,47.71,48.12,47.71,48.01,27053.0
2024-07-19 15:30:00,47.98,48.15,47.78,47.84,132162.0,47.98,48.15,47.78,47.84,132162.0
2024-07-22 09:30:00,49.04,51.72,49.0,49.47,342146.0,49.04,51.72,49.0,49.47,342146.0
2024-07-22 10:00:00,49.47,50.01,49.31,49.73,48391.0,49.47,50.01,49.31,49.73,48391.0
2024-07-22 10:30:00,49.83,50.09,49.77,50.08,22951.0,49.83,50.09,49.77,50.08,22951.0
2024-07-22 11:00:00,50.02,50.38,49.96,50.02,30640.0,50.02,50.38,49.96,50.02,30640.0
2024-07-22 11:30:00,49.99,50.1,49.81,50.04,35682.0,49.99,50.1,49.81,50.04,35682.0
2024-07-22 12:00:00,50.04,50.41,50.0,50.34,22098.0,50.04,50.41,50.0,50.34,22098.0
2024-07-22 12:30:00,50.34,50.61,50.3,50.56,45004.0,50.34,50.61,50.3,50.56,45004.0
2024-07-22 13:00:00,50.59,50.69,50.38,50.6,44282.0,50.59,50.69,50.38,50.6,44282.0
2024-07-22 13:30:00,50.57,50.92,50.56,50.83,14866.0,50.57,50.92,50.56,50.83,14866.0
2024-07-22 14:00:00,50.77,50.98,50.69,50.74,44099.0,50.77,50.98,50.69,50.74,44099.0
2024-07-22 14:30:00,50.74,51.08,50.68,50.76,90917.0,50.74,51.08,50.68,50.76,90917.0
2024-07-22 15:00:00,50.73,50.99,50.58,50.84,75237.0,50.73,50.99,50.58,50.84,75237.0
2024-07-22 15:30:00,50.86,51.0,50.2,50.62,244882.0,50.86,51.0,50.2,50.62,244882.0
2024-07-23 09:30:00,50.76,51.13,50.03,50.76,72465.0,50.76,51.13,50.03,50.76,72465.0
2024-07-23 10:00:00,50.83,51.01,50.66,51.0,22082.0,50.83,51.01,50.66,51.0,22082.0
2024-07-23 10:30:00,51.0,51.25,50.14,50.23,106093.0,51.0,51.25,50.14,50.23,106093.0
2024-07-23 11:00:00,50.23,50.31,49.34,49.66,136629.0,50.23,50.31,49.34,49.66,136629.0
2024-07-23 11:30:00,49.66,50.02,49.47,49.62,49308.0,49.66,50.02,49.47,49.62,49308.0
2024-07-23 12:00:00,49.57,49.68,49.44,49.63,14178.0,49.57,49.68,49.44,49.63,14178.0
2024-07-23 12:30:00,49.61,50.31,49.57,50.31,26560.0,49.61,50.31,49.57,50.31,26560.0
2024-07-23 13:00:00,50.31,51.03,50.31,50.88,77172.0,50.31,51.03,50.31,50.88,77172.0
2024-07-23 13:30:00,50.82,50.82,50.32,50.49,86341.0,50.82,50.82,50.32,50.49,86341.0
2024-07-23 14:00:00,50.48,50.74,50.37,50.7,25192.0,50.48,50.74,50.37,50.7,25192.0
2024-07-23 14:30:00,50.7,50.71,50.48,50.54,44468.0,50.7,50.71,50.48,50.54,44468.0
2024-07-23 15:00:00,50.51,50.52,50.37,50.44,31296.0,50.51,50.52,50.37,50.44,31296.0
2024-07-23 15:30:00,50.43,50.53,50.17,50.44,169607.0,50.43,50.53,50.17,50.44,169607.0
2024-07-24 09:30:00,50.9,50.94,50.08,50.15,61548.0,50.9,50.94,50.08,50.15,61548.0
2024-07-24 10:00:00,50.15,50.52,50.14,50.37,80192.0,50.15,50.52,50.14,50.37,80192.0
2024-07-24 10:30:00,50.34,50.53,50.26,50.35,17381.0,50.34,50.53,50.26,50.35,17381.0
2024-07-24 11:00:00,50.34,50.34,50.1,50.18,9791.0,50.34,50.34,50.1,50.18,9791.0
2024-07-24 11:30:00,50.12,50.48,50.08,50.42,14601.0,50.12,50.48,50.08,50.42,14601.0
2024-07-24 12:00:00,50.41,50.54,50.37,50.47,25660.0,50.41,50.54,50.37,50.47,25660.0
2024-07-24 12:30:00,50.45,50.55,50.38,50.4,25034.0,50.45,50.55,50.38,50.4,25034.0
2024-07-24 13:00:00,50.41,50.59,50.4,50.5,18323.0,50.41,50.59,50.4,50.5,18323.0
2024-07-24 13:30:00,50.48,50.55,50.44,50.52,15814.0,50.48,50.55,50.44,50.52,15814.0
2024-07-24 14:00:00,50.51,50.59,50.43,50.47,18334.0,50.51,50.59,50.43,50.47,18334.0
2024-07-24 14:30:00,50.46,50.46,50.29,50.33,48547.0,50.46,50.46,50.29,50.33,48547.0
2024-07-24 15:00:00,50.34,50.73,50.28,50.65,40519.0,50.34,50.73,50.28,50.65,40519.0
2024-07-24 15:30:00,50.66,51.0,50.64,50.74,233512.0,50.66,51.0,50.64,50.74,233512.0
2024-07-25 09:30:00,50.92,51.85,50.37,51.47,80800.0,50.92,51.85,50.37,51.47,80800.0
2024-07-25 10:00:00,51.47,52.2,51.46,51.73,93485.0,51.47,52.2,51.46,51.73,93485.0
2024-07-25 10:30:00,51.84,51.85,51.62,51.62,41916.0,51.84,51.85,51.62,51.62,41916.0
2024-07-25 11:00:00,51.66,52.11,51.65,52.03,39549.0,51.66,52.11,51.65,52.03,39549.0
2024-07-25 11:30:00,52.08,52.31,51.99,52.08,50120.0,52.08,52.31,51.99,52.08,50120.0
2024-07-25 12:00:00,52.08,52.2,51.92,52.03,21494.0,52.08,52.2,51.92,52.03,21494.0
2024-07-25 12:30:00,52.04,52.23,51.98,52.1,105376.0,52.04,52.23,51.98,52.1,105376.0
2024-07-25 13:00:00,52.08,52.18,51.95,52.08,29720.0,52.08,52.18,51.95,52.08,29720.0
2024-07-25 13:30:00,52.06,52.22,52.04,52.16,33836.0,52.06,52.22,52.04,52.16,33836.0
2024-07-25 14:00:00,52.14,52.14,51.72,51.78,49585.0,52.14,52.14,51.72,51.78,49585.0
2024-07-25 14:30:00,51.77,51.8,51.38,51.4,35644.0,51.77,51.8,51.38,51.4,35644.0
2024-07-25 15:00:00,51.4,51.65,51.37,51.63,47247.0,51.4,51.65,51.37,51.63,47247.0
2024-07-25 15:30:00,51.62,51.98,51.53,51.88,195406.0,51.62,51.98,51.53,51.88,195406.0
2024-07-26 09:30:00,52.1,52.34,51.68,51.96,30643.0,52.1,52.34,51.68,51.96,30643.0
2024-07-26 10:00:00,51.89,52.08,51.56,51.64,10175.0,51.89,52.08,51.56,51.64,10175.0
2024-07-26 10:30:00,51.64,51.95,51.31,51.46,23202.0,51.64,51.95,51.31,51.46,23202.0
2024-07-26 11:00:00,51.51,51.59,51.11,51.33,15557.0,51.51,51.59,51.11,51.33,15557.0
2024-07-26 11:30:00,51.33,51.58,51.23,51.34,15948.0,51.33,51.58,51.23,51.34,15948.0
2024-07-26 12:00:00,51.38,51.63,51.3,51.36,11776.0,51.38,51.63,51.3,51.36,11776.0
2024-07-26 12:30:00,51.37,51.44,51.32,51.39,6188.0,51.37,51.44,51.32,51.39,6188.0
2024-07-26 13:00:00,51.35,51.37,51.1,51.22,8481.0,51.35,51.37,51.1,51.22,8481.0
2024-07-26 13:30:00,51.22,51.33,51.04,51.2,9249.0,51.22,51.33,51.04,51.2,9249.0
2024-07-26 14:00:00,51.21,51.6,51.2,51.55,10262.0,51.21,51.6,51.2,51.55,10262.0
2024-07-26 14:30:00,51.55,51.63,51.41,51.44,12534.0,51.55,51.63,51.41,51.44,12534.0
2024-07-26 15:00:00,51.39,51.58,51.39,51.46,15887.0,51.39,51.58,51.39,51.46,15887.0
2024-07-26 15:30:00,51.48,51.66,51.41,51.41,77296.0,51.48,51.66,51.41,51.41,77296.0
2024-07-29 09:30:00,51.53,51.54,50.77,51.11,30796.0,51.53,51.54,50.77,51.11,30796.0
2024-07-29 10:00:00,51.2,51.26,50.84,50.85,25610.0,51.2,51.26,50.84,50.85,25610.0
2024-07-29 10:30:00,50.84,51.04,50.61,50.91,17288.0,50.84,51.04,50.61,50.91,17288.0
2024-07-29 11:00:00,50.94,50.99,50.43,50.55,33547.0,50.94,50.99,50.43,50.55,33547.0
2024-07-29 11:30:00,50.56,50.6,50.44,50.46,24794.0,50.56,50.6,50.44,50.46,24794.0
2024-07-29 12:00:00,50.48,50.56,50.23,50.23,15058.0,50.48,50.56,50.23,50.23,15058.0
2024-07-29 12:30:00,50.27,50.37,50.11,50.22,32094.0,50.27,50.37,50.11,50.22,32094.0
2024-07-29 13:00:00,50.22,50.29,50.13,50.16,19273.0,50.22,50.29,50.13,50.16,19273.0
2024-07-29 13:30:00,50.13,50.19,49.9,49.97,25289.0,50.13,50.19,49.9,49.97,25289.0
2024-07-29 14:00:00,49.93,50.25,49.86,50.16,30027.0,49.93,50.25,49.86,50.16,30027.0
2024-07-29 14:30:00,50.17,50.19,50.01,50.11,26664.0,50.17,50.19,50.01,50.11,26664.0
2024-07-29 15:00:00,50.12,50.24,49.89,50.08,65496.0,50.12,50.24,49.89,50.08,65496.0
2024-07-29 15:30:00,50.05,50.36,49.99,50.21,113934.0,50.05,50.36,49.99,50.21,113934.0
2024-07-30 09:30:00,50.33,50.72,49.75,50.58,19842.0,50.33,50.72,49.75,50.58,19842.0
2024-07-30 10:00:00,50.51,50.6,49.99,50.23,16246.0,50.51,50.6,49.99,50.23,16246.0
2024-07-30 10:30:00,50.05,50.56,49.96,50.17,10625.0,50.05,50.56,49.96,50.17,10625.0
2024-07-30 11:00:00,50.12,50.28,49.98,50.24,10029.0,50.12,50.28,49.98,50.24,10029.0
2024-07-30 11:30:00,50.21,50.28,49.99,49.99,10889.0,50.21,50.28,49.99,49.99,10889.0
2024-07-30 12:00:00,50.06,50.3,49.98,50.21,14004.0,50.06,50.3,49.98,50.21,14004.0
2024-07-30 12:30:00,50.15,50.15,49.8,49.82,10852.0,50.15,50.15,49.8,49.82,10852.0
2024-07-30 13:00:00,49.77,50.05,49.57,49.64,52705.0,49.77,50.05,49.57,49.64,52705.0
2024-07-30 13:30:00,49.65,49.89,49.48,49.6,155906.0,49.65,49.89,49.48,49.6,155906.0
2024-07-30 14:00:00,49.57,49.82,49.57,49.61,17883.0,49.57,49.82,49.57,49.61,17883.0
2024-07-30 14:30:00,49.65,49.69,49.5,49.53,29367.0,49.65,49.69,49.5,49.53,29367.0
2024-07-30 15:00:00,49.53,49.55,49.31,49.52,22902.0,49.53,49.55,49.31,49.52,22902.0
2024-07-30 15:30:00,49.51,49.86,49.49,49.76,159924.0,49.51,49.86,49.49,49.76,159924.0
2024-07-31 09:30:00,49.79,50.49,49.38,50.02,48509.0,49.79,50.49,49.38,50.02,48509.0
2024-07-31 10:00:00,50.02,50.42,49.96,50.25,28357.0,50.02,50.42,49.96,50.25,28357.0
2024-07-31 10:30:00,50.25,50.34,49.84,50.28,52804.0,50.25,50.34,49.84,50.28,52804.0
2024-07-31 11:00:00,50.28,50.29,50.01,50.17,26240.0,50.28,50.29,50.01,50.17,26240.0
2024-07-31 11:30:00,50.17,50.33,50.03,50.11,27258.0,50.17,50.33,50.03,50.11,27258.0
2024-07-31 12:00:00,50.15,50.15,49.95,49.98,15001.0,50.15,50.15,49.95,49.98,15001.0
2024-07-31 12:30:00,49.99,50.21,49.87,50.18,29803.0,49.99,50.21,49.87,50.18,29803.0
2024-07-31 13:00:00,50.18,50.22,49.98,49.98,10935.0,50.18,50.22,49.98,49.98,10935.0
2024-07-31 13:30:00,49.99,50.17,49.94,49.95,20479.0,49.99,50.17,49.94,49.95,20479.0
2024-07-31 14:00:00,49.93,49.93,49.53,49.75,27501.0,49.93,49.93,49.53,49.75,27501.0
2024-07-31 14:30:00,49.73,50.66,49.68,50.64,61947.0,49.73,50.66,49.68,50.64,61947.0
2024-07-31 15:00:00,50.64,50.9,50.06,50.08,34772.0,50.64,50.9,50.06,50.08,34772.0
2024-07-31 15:30:00,50.07,50.09,49.44,49.47,144214.0,50.07,50.09,49.44,49.47,144214.0
2024-08-01 09:30:00,49.88,50.75,49.13,49.21,27956.0,49.88,50.75,49.13,49.21,27956.0
2024-08-01 10:00:00,49.22,49.39,48.87,49.23,30202.0,49.22,49.39,48.87,49.23,30202.0
2024-08-01 10:30:00,49.23,49.47,49.0,49.3,26339.0,49.23,49.47,49.0,49.3,26339.0
2024-08-01 11:00:00,49.28,49.45,49.17,49.18,17626.0,49.28,49.45,49.17,49.18,17626.0
2024-08-01 11:30:00,49.3,49.63,49.13,49.63,24675.0,49.3,49.63,49.13,49.63,24675.0
2024-08-01 12:00:00,49.59,50.31,49.55,50.31,42180.0,49.59,50.31,49.55,50.31,42180.0
2024-08-01 12:30:00,50.22,51.37,50.16,51.22,59209.0,50.22,51.37,50.16,51.22,59209.0
2024-08-01 13:00:00,51.3,51.42,50.92,51.08,58802.0,51.3,51.42,50.92,51.08,58802.0
2024-08-01 13:30:00,51.05,51.1,50.79,51.02,22640.0,51.05,51.1,50.79,51.02,22640.0
2024-08-01 14:00:00,50.99,51.04,50.81,51.01,34096.0,50.99,51.04,50.81,51.01,34096.0
2024-08-01 14:30:00,50.98,50.98,50.74,50.82,29319.0,50.98,50.98,50.74,50.82,29319.0
2024-08-01 15:00:00,50.77,51.25,50.71,51.25,39363.0,50.77,51.25,50.71,51.25,39363.0
2024-08-01 15:30:00,51.25,51.62,51.23,51.28,181923.0,51.25,51.62,51.23,51.28,181923.0
2024-08-02 09:30:00,49.44,49.99,48.61,48.92,97415.0,49.44,49.99,48.61,48.92,97415.0
2024-08-02 10:00:00,48.92,49.33,48.76,48.87,35066.0,48.92,49.33,48.76,48.87,35066.0
2024-08-02 10:30:00,48.85,49.14,48.65,48.76,39874.0,48.85,49.14,48.65,48.76,39874.0
2024-08-02 11:00:00,48.77,48.98,48.57,48.61,30602.0,48.77,48.98,48.57,48.61,30602.0
2024-08-02 11:30:00,48.56,49.19,48.46,48.79,57832.0,48.56,49.19,48.46,48.79,57832.0
2024-08-02 12:00:00,48.88,49.15,48.8,49.02,32664.0,48.88,49.15,48.8,49.02,32664.0
2024-08-02 12:30:00,49.06,49.44,48.99,49.05,28182.0,49.06,49.44,48.99,49.05,28182.0
2024-08-02 13:00:00,49.09,49.35,49.09,49.35,30966.0,49.09,49.35,49.09,49.35,30966.0
2024-08-02 13:30:00,49.37,49.48,49.19,49.21,35157.0,49.37,49.48,49.19,49.21,35157.0
2024-08-02 14:00:00,49.19,49.21,48.97,49.13,35056.0,49.19,49.21,48.97,49.13,35056.0
2024-08-02 14:30:00,49.12,49.15,48.93,49.0,43657.0,49.12,49.15,48.93,49.0,43657.0
2024-08-02 15:00:00,49.0,49.2,48.84,49.17,62915.0,49.0,49.2,48.84,49.17,62915.0
2024-08-02 15:30:00,49.15,49.55,49.05,49.11,250124.0,49.15,49.55,49.05,49.11,250124.0
2024-08-05 09:30:00,47.13,48.12,47.0,47.19,80463.0,47.13,48.12,47.0,47.19,80463.0
2024-08-05 10:00:00,47.2,47.53,46.24,46.8,48612.0,47.2,47.53,46.24,46.8,48612.0
2024-08-05 10:30:00,46.73,47.41,46.73,47.2,34975.0,46.73,47.41,46.73,47.2,34975.0
2024-08-05 11:00:00,47.2,47.77,47.19,47.77,14638.0,47.2,47.77,47.19,47.77,14638.0
2024-08-05 11:30:00,47.75,48.23,47.74,48.04,35157.0,47.75,48.23,47.74,48.04,35157.0
2024-08-05 12:00:00,48.04,48.5,48.03,48.49,27286.0,48.04,48.5,48.03,48.49,27286.0
2024-08-05 12:30:00,48.54,48.55,47.95,47.95,24595.0,48.54,48.55,47.95,47.95,24595.0
2024-08-05 13:00:00,47.95,48.18,47.84,47.86,33651.0,47.95,48.18,47.84,47.86,33651.0
2024-08-05 13:30:00,47.93,48.02,47.85,47.89,6230.0,47.93,48.02,47.85,47.89,6230.0
2024-08-05 14:00:00,47.91,48.0,47.86,47.88,11903.0,47.91,48.0,47.86,47.88,11903.0
2024-08-05 14:30:00,47.89,48.0,47.67,47.7,49004.0,47.89,48.0,47.67,47.7,49004.0
2024-08-05 15:00:00,47.69,47.69,47.38,47.52,28690.0,47.69,47.69,47.38,47.52,28690.0
2024-08-05 15:30:00,47.55,47.57,46.95,46.95,171152.0,47.55,47.57,46.95,46.95,171152.0
2024-08-06 09:30:00,46.89,47.58,46.36,47.35,46767.0,46.89,47.58,46.36,47.35,46767.0
2024-08-06 10:00:00,47.3,47.51,46.95,47.44,24618.0,47.3,47.51,46.95,47.44,24618.0
2024-08-06 10:30:00,47.42,47.44,47.07,47.14,29080.0,47.42,47.44,47.07,47.14,29080.0
2024-08-06 11:00:00,47.16,47.4,46.96,47.02,54895.0,47.16,47.4,46.96,47.02,54895.0
2024-08-06 11:30:00,47.02,47.3,46.99,47.11,66168.0,47.02,47.3,46.99,47.11,66168.0
2024-08-06 12:00:00,47.09,47.16,46.92,47.01,19951.0,47.09,47.16,46.92,47.01,19951.0
2024-08-06 12:30:00,47.01,47.05,46.92,46.97,18343.0,47.01,47.05,46.92,46.97,18343.0
2024-08-06 13:00:00,47.0,47.21,46.97,47.15,15603.0,47.0,47.21,46.97,47.15,15603.0
2024-08-06 13:30:00,47.16,47.27,47.03,47.17,25990.0,47.16,47.27,47.03,47.17,25990.0
2024-08-06 14:00:00,47.19,47.47,47.17,47.41,24368.0,47.19,47.47,47.17,47.41,24368.0
2024-08-06 14:30:00,47.39,47.44,47.18,47.19,25296.0,47.39,47.44,47.18,47.19,25296.0
2024-08-06 15:00:00,47.15,47.16,46.89,46.92,49359.0,47.15,47.16,46.89,46.92,49359.0
2024-08-06 15:30:00,46.92,47.14,46.83,47.0,181368.0,46.92,47.14,46.83,47.0,181368.0
2024-08-07 09:30:00,47.8,47.84,47.34,47.59,14384.0,47.8,47.84,47.34,47.59,14384.0
2024-08-07 10:00:00,47.58,47.71,47.28,47.51,18184.0,47.58,47.71,47.28,47.51,18184.0
2024-08-07 10:30:00,47.51,47.98,47.42,47.81,20405.0,47.51,47.98,47.42,47.81,20405.0
2024-08-07 11:00:00,47.82,47.92,47.48,47.65,22630.0,47.82,47.92,47.48,47.65,22630.0
2024-08-07 11:30:00,47.55,47.81,47.44,47.53,9303.0,47.55,47.81,47.44,47.53,9303.0
2024-08-07 12:00:00,47.54,47.54,47.16,47.17,7163.0,47.54,47.54,47.16,47.17,7163.0
2024-08-07 12:30:00,47.12,47.18,46.98,47.03,10174.0,47.12,47.18,46.98,47.03,10174.0
2024-08-07 13:00:00,47.03,47.05,46.69,46.74,22112.0,47.03,47.05,46.69,46.74,22112.0
2024-08-07 13:30:00,46.79,46.94,46.72,46.73,22171.0,46.79,46.94,46.72,46.73,22171.0
2024-08-07 14:00:00,46.71,46.83,46.39,46.55,13162.0,46.71,46.83,46.39,46.55,13162.0
2024-08-07 14:30:00,46.5,46.71,46.44,46.46,25393.0,46.5,46.71,46.44,46.46,25393.0
2024-08-07 15:00:00,46.54,46.95,46.44,46.87,28291.0,46.54,46.95,46.44,46.87,28291.0
2024-08-07 15:30:00,46.87,47.14,46.77,46.85,85495.0,46.87,47.14,46.77,46.85,85495.0
2024-08-08 09:30:00,47.49,47.49,46.59,46.96,20666.0,47.49,47.49,46.59,46.96,20666.0
2024-08-08 10:00:00,46.96,47.12,46.81,46.96,5987.0,46.96,47.12,46.81,46.96,5987.0
2024-08-08 10:30:00,47.01,47.14,46.7,46.83,32228.0,47.01,47.14,46.7,46.83,32228.0
2024-08-08 11:00:00,46.83,47.1,46.71,47.07,79846.0,46.83,47.1,46.71,47.07,79846.0
2024-08-08 11:30:00,47.07,47.44,47.01,47.09,28143.0,47.07,47.44,47.01,47.09,28143.0
2024-08-08 12:00:00,47.09,47.25,47.08,47.19,20406.0,47.09,47.25,47.08,47.19,20406.0
2024-08-08 12:30:00,47.19,47.21,46.99,47.02,34913.0,47.19,47.21,46.99,47.02,34913.0
2024-08-08 13:00:00,47.02,47.18,46.93,47.15,23572.0,47.02,47.18,46.93,47.15,23572.0
2024-08-08 13:30:00,47.11,47.42,47.11,47.34,15705.0,47.11,47.42,47.11,47.34,15705.0
2024-08-08 14:00:00,47.33,47.63,47.27,47.54,11148.0,47.33,47.63,47.27,47.54,11148.0
2024-08-08 14:30:00,47.53,47.61,47.47,47.58,9828.0,47.53,47.61,47.47,47.58,9828.0
2024-08-08 15:00:00,47.55,47.55,47.14,47.16,25884.0,47.55,47.55,47.14,47.16,25884.0
2024-08-08 15:30:00,47.19,47.53,47.01,47.51,171732.0,47.19,47.53,47.01,47.51,171732.0
2024-08-09 09:30:00,47.42,47.58,47.17,47.37,11424.0,47.42,47.58,47.17,47.37,11424.0
2024-08-09 10:00:00,47.3,47.49,46.82,46.94,29351.0,47.3,47.49,46.82,46.94,29351.0
2024-08-09 10:30:00,46.9,47.2,46.8,47.14,34651.0,46.9,47.2,46.8,47.14,34651.0
2024-08-09 11:00:00,47.16,47.38,47.13,47.23,21357.0,47.16,47.38,47.13,47.23,21357.0
2024-08-09 11:30:00,47.21,47.29,47.05,47.08,13019.0,47.21,47.29,47.05,47.08,13019.0
2024-08-09 12:00:00,47.07,47.18,47.04,47.18,9907.0,47.07,47.18,47.04,47.18,9907.0
2024-08-09 12:30:00,47.22,47.27,47.13,47.13,13720.0,47.22,47.27,47.13,47.13,13720.0
2024-08-09 13:00:00,47.13,47.31,47.09,47.09,8695.0,47.13,47.31,47.09,47.09,8695.0
2024-08-09 13:30:00,47.12,47.19,46.79,46.81,16831.0,47.12,47.19,46.79,46.81,16831.0
2024-08-09 14:00:00,46.78,46.93,46.59,46.77,44341.0,46.78,46.93,46.59,46.77,44341.0
2024-08-09 14:30:00,46.77,46.84,46.69,46.73,13590.0,46.77,46.84,46.69,46.73,13590.0
2024-08-09 15:00:00,46.76,46.79,46.45,46.5,25034.0,46.76,46.79,46.45,46.5,25034.0
2024-08-09 15:30:00,46.47,46.67,46.35,46.55,108209.0,46.47,46.67,46.35,46.55,108209.0
2024-08-12 09:30:00,46.57,46.71,46.39,46.57,8117.0,46.57,46.71,46.39,46.57,8117.0
2024-08-12 10:00:00,46.5,46.79,46.45,46.7,7004.0,46.5,46.79,46.45,46.7,7004.0
2024-08-12 10:30:00,46.69,46.78,46.63,46.66,7866.0,46.69,46.78,46.63,46.66,7866.0
2024-08-12 11:00:00,46.72,47.0,46.69,46.84,20609.0,46.72,47.0,46.69,46.84,20609.0
2024-08-12 11:30:00,46.81,46.9,46.74,46.84,4074.0,46.81,46.9,46.74,46.84,4074.0
2024-08-12 12:00:00,46.86,46.93,46.72,46.93,8980.0,46.86,46.93,46.72,46.93,8980.0
2024-08-12 12:30:00,47.0,47.34,46.99,47.23,13143.0,47.0,47.34,46.99,47.23,13143.0
2024-08-12 13:00:00,47.24,47.53,47.19,47.53,8107.0,47.24,47.53,47.19,47.53,8107.0
2024-08-12 13:30:00,47.51,47.6,47.1,47.17,13765.0,47.51,47.6,47.1,47.17,13765.0
2024-08-12 14:00:00,47.19,47.37,47.12,47.32,32577.0,47.19,47.37,47.12,47.32,32577.0
2024-08-12 14:30:00,47.26,47.42,47.15,47.2,14565.0,47.26,47.42,47.15,47.2,14565.0
2024-08-12 15:00:00,47.19,47.31,47.07,47.15,12923.0,47.19,47.31,47.07,47.15,12923.0
2024-08-12 15:30:00,47.21,47.21,46.85,47.08,72858.0,47.21,47.21,46.85,47.08,72858.0
2024-08-13 09:30:00,47.12,47.82,46.9,47.67,18927.0,47.12,47.82,46.9,47.67,18927.0
2024-08-13 10:00:00,47.65,47.72,47.25,47.35,12526.0,47.65,47.72,47.25,47.35,12526.0
2024-08-13 10:30:00,47.29,47.58,47.21,47.52,43106.0,47.29,47.58,47.21,47.52,43106.0
2024-08-13 11:00:00,47.52,47.67,47.33,47.38,25283.0,47.52,47.67,47.33,47.38,25283.0
2024-08-13 11:30:00,47.38,47.4,47.2,47.21,10111.0,47.38,47.4,47.2,47.21,10111.0
2024-08-13 12:00:00,47.18,47.26,47.12,47.13,10151.0,47.18,47.26,47.12,47.13,10151.0
2024-08-13 12:30:00,47.15,47.18,47.09,47.11,9457.0,47.15,47.18,47.09,47.11,9457.0
2024-08-13 13:00:00,47.1,47.11,46.78,46.81,8448.0,47.1,47.11,46.78,46.81,8448.0
2024-08-13 13:30:00,46.83,46.89,46.53,46.67,5541.0,46.83,46.89,46.53,46.67,5541.0
2024-08-13 14:00:00,46.64,46.66,46.52,46.62,9107.0,46.64,46.66,46.52,46.62,9107.0
2024-08-13 14:30:00,46.63,46.71,46.55,46.55,8190.0,46.63,46.71,46.55,46.55,8190.0
2024-08-13 15:00:00,46.56,46.67,46.52,46.62,17776.0,46.56,46.67,46.52,46.62,17776.0
2024-08-13 15:30:00,46.67,46.94,46.65,46.93,57686.0,46.67,46.94,46.65,46.93,57686.0
2024-08-14 09:30:00,47.01,47.02,46.51,47.02,8591.0,47.01,47.02,46.51,47.02,8591.0
2024-08-14 10:00:00,46.97,47.0,46.59,46.59,11677.0,46.97,47.0,46.59,46.59,11677.0
2024-08-14 10:30:00,46.61,46.83,46.59,46.82,19048.0,46.61,46.83,46.59,46.82,19048.0
2024-08-14 11:00:00,46.82,46.96,46.67,46.82,28788.0,46.82,46.96,46.67,46.82,28788.0
2024-08-14 11:30:00,46.87,46.89,46.72,46.76,12532.0,46.87,46.89,46.72,46.76,12532.0
2024-08-14 12:00:00,46.77,47.03,46.67,47.01,66605.0,46.77,47.03,46.67,47.01,66605.0
2024-08-14 12:30:00,47.04,47.15,46.84,46.92,7631.0,47.04,47.15,46.84,46.92,7631.0
2024-08-14 13:00:00,46.93,47.15,46.74,46.84,12867.0,46.93,47.15,46.74,46.84,12867.0
2024-08-14 13:30:00,46.8,47.02,46.8,47.0,29921.0,46.8,47.02,46.8,47.0,29921.0
2024-08-14 14:00:00,46.98,47.06,46.79,46.91,29281.0,46.98,47.06,46.79,46.91,29281.0
2024-08-14 14:30:00,46.92,46.98,46.85,46.93,13854.0,46.92,46.98,46.85,46.93,13854.0
2024-08-14 15:00:00,46.91,46.99,46.66,46.74,18022.0,46.91,46.99,46.66,46.74,18022.0
2024-08-14 15:30:00,46.76,46.92,46.61,46.86,129159.0,46.76,46.92,46.61,46.86,129159.0
2024-08-15 09:30:00,47.37,47.58,47.02,47.03,9388.0,47.37,47.58,47.02,47.03,9388.0
2024-08-15 10:00:00,47.11,47.22,47.05,47.14,3932.0,47.11,47.22,47.05,47.14,3932.0
2024-08-15 10:30:00,47.16,47.35,46.97,47.25,17387.0,47.16,47.35,46.97,47.25,17387.0
2024-08-15 11:00:00,47.22,47.47,47.22,47.28,14424.0,47.22,47.47,47.22,47.28,14424.0
2024-08-15 11:30:00,47.35,47.43,47.16,47.17,36838.0,47.35,47.43,47.16,47.17,36838.0
2024-08-15 12:00:00,47.17,47.28,47.07,47.2,23015.0,47.17,47.28,47.07,47.2,23015.0
2024-08-15 12:30:00,47.23,47.23,46.95,46.99,29418.0,47.23,47.23,46.95,46.99,29418.0
2024-08-15 13:00:00,46.99,47.0,46.76,46.85,4712.0,46.99,47.0,46.76,46.85,4712.0
2024-08-15 13:30:00,46.84,46.91,46.68,46.69,8032.0,46.84,46.91,46.68,46.69,8032.0
2024-08-15 14:00:00,46.68,46.89,46.68,46.79,15637.0,46.68,46.89,46.68,46.79,15637.0
2024-08-15 14:30:00,46.8,46.82,46.7,46.7,6961.0,46.8,46.82,46.7,46.7,6961.0
2024-08-15 15:00:00,46.72,46.76,46.56,46.57,12801.0,46.72,46.76,46.56,46.57,12801.0
2024-08-15 15:30:00,46.57,46.7,46.51,46.66,56913.0,46.57,46.7,46.51,46.66,56913.0
2024-08-16 09:30:00,46.4,46.88,46.4,46.43,19140.0,46.4,46.88,46.4,46.43,19140.0
2024-08-16 10:00:00,46.43,46.86,46.22,46.82,20080.0,46.43,46.86,46.22,46.82,20080.0
2024-08-16 10:30:00,46.84,46.97,46.63,46.84,13079.0,46.84,46.97,46.63,46.84,13079.0
2024-08-16 11:00:00,46.83,46.99,46.8,46.81,16026.0,46.83,46.99,46.8,46.81,16026.0
2024-08-16 11:30:00,46.83,46.93,46.78,46.85,8952.0,46.83,46.93,46.78,46.85,8952.0
2024-08-16 12:00:00,46.85,46.85,46.71,46.76,17278.0,46.85,46.85,46.71,46.76,17278.0
2024-08-16 12:30:00,46.74,46.78,46.54,46.71,11781.0,46.74,46.78,46.54,46.71,11781.0
2024-08-16 13:00:00,46.73,46.88,46.7,46.88,13892.0,46.73,46.88,46.7,46.88,13892.0
2024-08-16 13:30:00,46.91,46.95,46.77,46.81,9570.0,46.91,46.95,46.77,46.81,9570.0
2024-08-16 14:00:00,46.79,46.92,46.75,46.88,46500.0,46.79,46.92,46.75,46.88,46500.0
2024-08-16 14:30:00,46.85,46.89,46.76,46.77,16293.0,46.85,46.89,46.76,46.77,16293.0
2024-08-16 15:00:00,46.75,46.75,46.35,46.46,10681.0,46.75,46.75,46.35,46.46,10681.0
2024-08-16 15:30:00,46.41,46.57,46.35,46.45,47423.0,46.41,46.57,46.35,46.45,47423.0
2024-08-19 09:30:00,46.51,47.01,46.22,46.73,15650.0,46.51,47.01,46.22,46.73,15650.0
2024-08-19 10:00:00,46.8,46.91,46.57,46.77,62824.0,46.8,46.91,46.57,46.77,62824.0
2024-08-19 10:30:00,46.78,47.06,46.7,46.96,25547.0,46.78,47.06,46.7,46.96,25547.0
2024-08-19 11:00:00,46.88,46.94,46.67,46.74,5484.0,46.88,46.94,46.67,46.74,5484.0
2024-08-19 11:30:00,46.71,46.93,46.7,46.8,11346.0,46.71,46.93,46.7,46.8,11346.0
2024-08-19 12:00:00,46.78,46.95,46.71,46.95,9829.0,46.78,46.95,46.71,46.95,9829.0
2024-08-19 12:30:00,46.88,47.05,46.85,46.93,6115.0,46.88,47.05,46.85,46.93,6115.0
2024-08-19 13:00:00,46.93,46.95,46.81,46.93,9244.0,46.93,46.95,46.81,46.93,9244.0
2024-08-19 13:30:00,46.94,47.01,46.89,46.96,12319.0,46.94,47.01,46.89,46.96,12319.0
2024-08-19 14:00:00,46.95,47.16,46.82,47.09,19287.0,46.95,47.16,46.82,47.09,19287.0
2024-08-19 14:30:00,47.14,47.26,47.08,47.14,23769.0,47.14,47.26,47.08,47.14,23769.0
2024-08-19 15:00:00,47.14,47.18,46.99,47.14,25118.0,47.14,47.18,46.99,47.14,25118.0
2024-08-19 15:30:00,47.11,47.66,47.1,47.64,122226.0,47.11,47.66,47.1,47.64,122226.0
2024-08-20 09:30:00,47.59,47.77,47.41,47.5,8774.0,47.59,47.77,47.41,47.5,8774.0
2024-08-20 10:00:00,47.5,47.5,47.24,47.36,10072.0,47.5,47.5,47.24,47.36,10072.0
2024-08-20 10:30:00,47.42,47.47,47.25,47.33,18194.0,47.42,47.47,47.25,47.33,18194.0
2024-08-20 11:00:00,47.41,47.61,47.31,47.61,16133.0,47.41,47.61,47.31,47.61,16133.0
2024-08-20 11:30:00,47.57,47.6,47.46,47.59,15457.0,47.57,47.6,47.46,47.59,15457.0
2024-08-20 12:00:00,47.57,47.62,47.44,47.5,16031.0,47.57,47.62,47.44,47.5,16031.0
2024-08-20 12:30:00,47.46,47.5,47.41,47.41,7303.0,47.46,47.5,47.41,47.41,7303.0
2024-08-20 13:00:00,47.4,47.48,47.39,47.45,17373.0,47.4,47.48,47.39,47.45,17373.0
2024-08-20 13:30:00,47.45,47.56,47.4,47.52,27589.0,47.45,47.56,47.4,47.52,27589.0
2024-08-20 14:00:00,47.5,47.63,47.47,47.56,20168.0,47.5,47.63,47.47,47.56,20168.0
2024-08-20 14:30:00,47.56,47.63,47.45,47.58,43940.0,47.56,47.63,47.45,47.58,43940.0
2024-08-20 15:00:00,47.56,47.84,47.52,47.77,29309.0,47.56,47.84,47.52,47.77,29309.0
2024-08-20 15:30:00,47.77,47.78,47.31,47.33,104626.0,47.77,47.78,47.31,47.33,104626.0
2024-08-21 09:30:00,47.41,48.19,47.41,47.92,26393.0,47.41,48.19,47.41,47.92,26393.0
2024-08-21 10:00:00,47.79,47.89,47.62,47.69,10165.0,47.79,47.89,47.62,47.69,10165.0
2024-08-21 10:30:00,47.69,47.89,47.62,47.76,7738.0,47.69,47.89,47.62,47.76,7738.0
2024-08-21 11:00:00,47.67,48.07,47.66,48.03,35579.0,47.67,48.07,47.66,48.03,35579.0
2024-08-21 11:30:00,47.96,48.02,47.66,47.75,6871.0,47.96,48.02,47.66,47.75,6871.0
2024-08-21 12:00:00,47.74,48.04,47.72,47.98,6962.0,47.74,48.04,47.72,47.98,6962.0
2024-08-21 12:30:00,47.97,48.21,47.96,48.21,33330.0,47.97,48.21,47.96,48.21,33330.0
2024-08-21 13:00:00,48.24,48.48,48.24,48.46,16185.0,48.24,48.48,48.24,48.46,16185.0
2024-08-21 13:30:00,48.48,48.5,48.22,48.22,44347.0,48.48,48.5,48.22,48.22,44347.0
2024-08-21 14:00:00,48.21,48.45,48.19,48.4,28436.0,48.21,48.45,48.19,48.4,28436.0
2024-08-21 14:30:00,48.4,48.42,48.23,48.27,18716.0,48.4,48.42,48.23,48.27,18716.0
2024-08-21 15:00:00,48.26,48.28,48.12,48.17,26716.0,48.26,48.28,48.12,48.17,26716.0
2024-08-21 15:30:00,48.15,48.3,47.98,48.17,80985.0,48.15,48.3,47.98,48.17,80985.0
2024-08-22 09:30:00,48.16,48.39,47.93,48.02,19192.0,48.16,48.39,47.93,48.02,19192.0
2024-08-22 10:00:00,48.05,48.07,47.85,47.85,10721.0,48.05,48.07,47.85,47.85,10721.0
2024-08-22 10:30:00,47.84,48.31,47.83,48.18,16490.0,47.84,48.31,47.83,48.18,16490.0
2024-08-22 11:00:00,48.15,48.22,47.96,48.06,19696.0,48.15,48.22,47.96,48.06,19696.0
2024-08-22 11:30:00,48.08,48.08,47.72,47.77,6552.0,48.08,48.08,47.72,47.77,6552.0
2024-08-22 12:00:00,47.74,47.96,47.74,47.8,18973.0,47.74,47.96,47.74,47.8,18973.0
2024-08-22 12:30:00,47.82,47.85,47.53,47.55,6274.0,47.82,47.85,47.53,47.55,6274.0
2024-08-22 13:00:00,47.52,47.55,47.35,47.5,12610.0,47.52,47.55,47.35,47.5,12610.0
2024-08-22 13:30:00,47.51,47.75,47.45,47.66,10902.0,47.51,47.75,47.45,47.66,10902.0
2024-08-22 14:00:00,47.68,47.8,47.64,47.8,14906.0,47.68,47.8,47.64,47.8,14906.0
2024-08-22 14:30:00,47.8,48.04,47.8,47.98,42959.0,47.8,48.04,47.8,47.98,42959.0
2024-08-22 15:00:00,47.98,47.98,47.79,47.84,13657.0,47.98,47.98,47.79,47.84,13657.0
2024-08-22 15:30:00,47.79,47.84,47.51,47.53,73478.0,47.79,47.84,47.51,47.53,73478.0
2024-08-23 09:30:00,48.0,48.0,47.28,47.33,19669.0,48.0,48.0,47.28,47.33,19669.0
2024-08-23 10:00:00,47.41,47.91,47.41,47.91,38252.0,47.41,47.91,47.41,47.91,38252.0
2024-08-23 10:30:00,47.93,47.95,47.63,47.77,14843.0,47.93,47.95,47.63,47.77,14843.0
2024-08-23 11:00:00,47.72,47.85,47.67,47.73,11641.0,47.72,47.85,47.67,47.73,11641.0
2024-08-23 11:30:00,47.76,47.85,47.45,47.45,36432.0,47.76,47.85,47.45,47.45,36432.0
2024-08-23 12:00:00,47.42,47.58,47.32,47.5,18194.0,47.42,47.58,47.32,47.5,18194.0
2024-08-23 12:30:00,47.47,47.56,47.06,47.06,21454.0,47.47,47.56,47.06,47.06,21454.0
2024-08-23 13:00:00,47.05,47.14,46.96,47.12,13926.0,47.05,47.14,46.96,47.12,13926.0
2024-08-23 13:30:00,47.14,47.14,46.96,47.02,23708.0,47.14,47.14,46.96,47.02,23708.0
2024-08-23 14:00:00,47.04,47.07,46.94,47.05,18318.0,47.04,47.07,46.94,47.05,18318.0
2024-08-23 14:30:00,47.05,47.11,46.88,46.91,22399.0,47.05,47.11,46.88,46.91,22399.0
2024-08-23 15:00:00,46.91,47.14,46.84,47.09,31217.0,46.91,47.14,46.84,47.09,31217.0
2024-08-23 15:30:00,47.05,47.1,46.78,46.89,122082.0,47.05,47.1,46.78,46.89,122082.0
2024-08-26 09:30:00,47.08,47.19,46.61,46.77,28051.0,47.08,47.19,46.61,46.77,28051.0
2024-08-26 10:00:00,46.82,47.02,46.76,46.8,22667.0,46.82,47.02,46.76,46.8,22667.0
2024-08-26 10:30:00,46.85,46.87,46.6,46.7,18662.0,46.85,46.87,46.6,46.7,18662.0
2024-08-26 11:00:00,46.77,46.81,46.63,46.75,23434.0,46.77,46.81,46.63,46.75,23434.0
2024-08-26 11:30:00,46.76,47.06,46.75,46.9,10071.0,46.76,47.06,46.75,46.9,10071.0
2024-08-26 12:00:00,46.91,47.06,46.91,47.01,3661.0,46.91,47.06,46.91,47.01,3661.0
2024-08-26 12:30:00,47.01,47.01,46.88,47.0,7240.0,47.01,47.01,46.88,47.0,7240.0
2024-08-26 13:00:00,46.97,47.19,46.96,47.15,11150.0,46.97,47.19,46.96,47.15,11150.0
2024-08-26 13:30:00,47.16,47.19,46.9,46.92,9256.0,47.16,47.19,46.9,46.92,9256.0
2024-08-26 14:00:00,46.91,46.96,46.79,46.9,11742.0,46.91,46.96,46.79,46.9,11742.0
2024-08-26 14:30:00,47.0,47.05,46.9,46.92,14597.0,47.0,47.05,46.9,46.92,14597.0
2024-08-26 15:00:00,46.91,47.02,46.82,46.9,37803.0,46.91,47.02,46.82,46.9,37803.0
2024-08-26 15:30:00,46.87,47.0,46.69,46.79,79120.0,46.87,47.0,46.69,46.79,79120.0
2024-08-27 09:30:00,46.81,46.96,46.39,46.88,13265.0,46.81,46.96,46.39,46.88,13265.0
2024-08-27 10:00:00,46.88,47.22,46.82,47.22,12830.0,46.88,47.22,46.82,47.22,12830.0
2024-08-27 10:30:00,47.15,47.19,46.93,47.03,19971.0,47.15,47.19,46.93,47.03,19971.0
2024-08-27 11:00:00,47.05,47.1,46.69,46.73,13010.0,47.05,47.1,46.69,46.73,13010.0
2024-08-27 11:30:00,46.7,46.86,46.61,46.66,9759.0,46.7,46.86,46.61,46.66,9759.0
2024-08-27 12:00:00,46.7,46.97,46.67,46.89,9628.0,46.7,46.97,46.67,46.89,9628.0
2024-08-27 12:30:00,46.9,47.08,46.84,47.06,17413.0,46.9,47.08,46.84,47.06,17413.0
2024-08-27 13:00:00,47.07,47.29,47.0,47.27,10645.0,47.07,47.29,47.0,47.27,10645.0
2024-08-27 13:30:00,47.31,47.32,47.21,47.3,110748.0,47.31,47.32,47.21,47.3,110748.0
2024-08-27 14:00:00,47.28,47.44,47.18,47.41,10937.0,47.28,47.44,47.18,47.41,10937.0
2024-08-27 14:30:00,47.41,47.45,47.3,47.45,12233.0,47.41,47.45,47.3,47.45,12233.0
2024-08-27 15:00:00,47.4,48.04,47.4,48.01,85026.0,47.4,48.04,47.4,48.01,85026.0
2024-08-27 15:30:00,48.01,48.41,47.87,48.37,180117.0,48.01,48.41,47.87,48.37,180117.0
2024-08-28 09:30:00,48.04,48.41,47.86,48.11,33153.0,48.04,48.41,47.86,48.11,33153.0
2024-08-28 10:00:00,48.07,48.36,48.0,48.27,7392.0,48.07,48.36,48.0,48.27,7392.0
2024-08-28 10:30:00,48.32,48.43,48.31,48.34,13940.0,48.32,48.43,48.31,48.34,13940.0
2024-08-28 11:00:00,48.31,48.31,48.16,48.26,14823.0,48.31,48.31,48.16,48.26,14823.0
2024-08-28 11:30:00,48.23,48.53,48.17,48.44,9084.0,48.23,48.53,48.17,48.44,9084.0
2024-08-28 12:00:00,48.47,48.66,48.46,48.61,8559.0,48.47,48.66,48.46,48.61,8559.0
2024-08-28 12:30:00,48.6,48.97,48.6,48.91,17962.0,48.6,48.97,48.6,48.91,17962.0
2024-08-28 13:00:00,48.91,49.01,48.87,49.01,24202.0,48.91,49.01,48.87,49.01,24202.0
2024-08-28 13:30:00,49.02,49.07,48.92,48.95,69681.0,49.02,49.07,48.92,48.95,69681.0
2024-08-28 14:00:00,48.94,49.15,48.72,49.12,32785.0,48.94,49.15,48.72,49.12,32785.0
2024-08-28 14:30:00,49.11,49.41,49.08,49.4,22894.0,49.11,49.41,49.08,49.4,22894.0
2024-08-28 15:00:00,49.42,49.49,49.02,49.13,48028.0,49.42,49.49,49.02,49.13,48028.0
2024-08-28 15:30:00,49.09,49.43,48.89,49.26,156802.0,49.09,49.43,48.89,49.26,156802.0
2024-08-29 09:30:00,49.32,49.65,49.32,49.6,42822.0,49.32,49.65,49.32,49.6,42822.0
2024-08-29 10:00:00,49.65,50.0,49.59,49.94,76012.0,49.65,50.0,49.59,49.94,76012.0
2024-08-29 10:30:00,49.94,50.09,49.53,49.53,38067.0,49.94,50.09,49.53,49.53,38067.0
2024-08-29 11:00:00,49.57,49.69,49.47,49.69,58971.0,49.57,49.69,49.47,49.69,58971.0
2024-08-29 11:30:00,49.69,50.37,49.64,50.32,53590.0,49.69,50.37,49.64,50.32,53590.0
2024-08-29 12:00:00,50.32,50.36,50.14,50.2,30327.0,50.32,50.36,50.14,50.2,30327.0
2024-08-29 12:30:00,50.2,50.34,50.1,50.15,24004.0,50.2,50.34,50.1,50.15,24004.0
2024-08-29 13:00:00,50.15,50.16,49.87,49.93,26186.0,50.15,50.16,49.87,49.93,26186.0
2024-08-29 13:30:00,49.91,49.93,49.76,49.77,14924.0,49.91,49.93,49.76,49.77,14924.0
2024-08-29 14:00:00,49.8,49.8,49.32,49.53,48176.0,49.8,49.8,49.32,49.53,48176.0
2024-08-29 14:30:00,49.5,49.55,49.26,49.29,11544.0,49.5,49.55,49.26,49.29,11544.0
2024-08-29 15:00:00,49.22,49.36,49.03,49.27,13205.0,49.22,49.36,49.03,49.27,13205.0
2024-08-29 15:30:00,49.28,49.91,49.19,49.91,264903.0,49.28,49.91,49.19,49.91,264903.0
2024-08-30 09:30:00,49.92,50.43,48.73,48.76,133439.0,49.92,50.43,48.73,48.76,133439.0
2024-08-30 10:00:00,48.71,48.82,47.64,48.35,108794.0,48.71,48.82,47.64,48.35,108794.0
2024-08-30 10:30:00,48.35,48.82,48.01,48.61,79519.0,48.35,48.82,48.01,48.61,79519.0
2024-08-30 11:00:00,48.61,48.68,48.35,48.37,30196.0,48.61,48.68,48.35,48.37,30196.0
2024-08-30 11:30:00,48.37,48.43,48.16,48.38,25711.0,48.37,48.43,48.16,48.38,25711.0
2024-08-30 12:00:00,48.35,48.38,48.1,48.16,94473.0,48.35,48.38,48.1,48.16,94473.0
2024-08-30 12:30:00,48.15,48.22,47.99,48.22,33334.0,48.15,48.22,47.99,48.22,33334.0
2024-08-30 13:00:00,48.19,48.45,48.19,48.29,30859.0,48.19,48.45,48.19,48.29,30859.0
2024-08-30 13:30:00,48.3,48.32,48.18,48.25,21447.0,48.3,48.32,48.18,48.25,21447.0
2024-08-30 14:00:00,48.27,48.41,48.08,48.22,38270.0,48.27,48.41,48.08,48.22,38270.0
2024-08-30 14:30:00,48.22,48.25,47.69,47.85,69604.0,48.22,48.25,47.69,47.85,69604.0
2024-08-30 15:00:00,47.85,47.88,47.58,47.61,117867.0,47.85,47.88,47.58,47.61,117867.0
2024-08-30 15:30:00,47.64,47.84,47.32,47.73,377538.0,47.64,47.84,47.32,47.73,377538.0
2024-09-03 09:30:00,47.51,48.37,47.47,48.36,68624.0,47.51,48.37,47.47,48.36,68624.0
2024-09-03 10:00:00,48.37,48.41,47.69,47.83,47642.0,48.37,48.41,47.69,47.83,47642.0
2024-09-03 10:30:00,47.86,47.87,47.36,47.52,52076.0,47.86,47.87,47.36,47.52,52076.0
2024-09-03 11:00:00,47.57,47.57,47.1,47.3,31685.0,47.57,47.57,47.1,47.3,31685.0
2024-09-03 11:30:00,47.32,47.32,46.73,46.75,35083.0,47.32,47.32,46.73,46.75,35083.0
2024-09-03 12:00:00,46.73,46.83,46.51,46.53,111529.0,46.73,46.83,46.51,46.53,111529.0
2024-09-03 12:30:00,46.49,46.66,46.43,46.6,25941.0,46.49,46.66,46.43,46.6,25941.0
2024-09-03 13:00:00,46.6,46.73,46.57,46.65,20469.0,46.6,46.73,46.57,46.65,20469.0
2024-09-03 13:30:00,46.65,46.79,46.6,46.79,69041.0,46.65,46.79,46.6,46.79,69041.0
2024-09-03 14:00:00,46.74,47.06,46.69,47.05,20309.0,46.74,47.06,46.69,47.05,20309.0
2024-09-03 14:30:00,47.02,47.21,46.9,46.9,24314.0,47.02,47.21,46.9,46.9,24314.0
2024-09-03 15:00:00,46.93,47.09,46.83,46.94,43920.0,46.93,47.09,46.83,46.94,43920.0
2024-09-03 15:30:00,46.91,47.42,46.91,47.32,229654.0,46.91,47.42,46.91,47.32,229654.0
2024-09-04 09:30:00,46.9,47.2,46.61,46.85,30830.0,46.9,47.2,46.61,46.85,30830.0
2024-09-04 10:00:00,46.84,47.57,46.84,47.31,15988.0,46.84,47.57,46.84,47.31,15988.0
2024-09-04 10:30:00,47.34,47.39,47.14,47.28,39537.0,47.34,47.39,47.14,47.28,39537.0
2024-09-04 11:00:00,47.31,47.49,47.22,47.31,45737.0,47.31,47.49,47.22,47.31,45737.0
2024-09-04 11:30:00,47.25,47.27,47.17,47.23,16153.0,47.25,47.27,47.17,47.23,16153.0
2024-09-04 12:00:00,47.22,47.51,47.21,47.5,10877.0,47.22,47.51,47.21,47.5,10877.0
2024-09-04 12:30:00,47.5,47.73,47.49,47.63,13905.0,47.5,47.73,47.49,47.63,13905.0
2024-09-04 13:00:00,47.64,47.64,47.38,47.45,36098.0,47.64,47.64,47.38,47.45,36098.0
2024-09-04 13:30:00,47.47,47.55,47.29,47.34,11434.0,47.47,47.55,47.29,47.34,11434.0
2024-09-04 14:00:00,47.29,47.5,47.28,47.5,16950.0,47.29,47.5,47.28,47.5,16950.0
2024-09-04 14:30:00,47.5,47.65,47.48,47.6,24936.0,47.5,47.65,47.48,47.6,24936.0
2024-09-04 15:00:00,47.59,47.68,47.57,47.68,45997.0,47.59,47.68,47.57,47.68,45997.0
2024-09-04 15:30:00,47.68,47.78,47.58,47.64,263990.0,47.68,47.78,47.58,47.64,263990.0
2024-09-05 09:30:00,47.69,47.72,47.35,47.61,38993.0,47.69,47.72,47.35,47.61,38993.0
2024-09-05 10:00:00,47.6,47.92,47.54,47.85,9173.0,47.6,47.92,47.54,47.85,9173.0
2024-09-05 10:30:00,47.91,48.1,47.82,48.07,20031.0,47.91,48.1,47.82,48.07,20031.0
2024-09-05 11:00:00,48.07,48.22,47.99,48.22,13159.0,48.07,48.22,47.99,48.22,13159.0
2024-09-05 11:30:00,48.13,48.16,47.98,48.02,14321.0,48.13,48.16,47.98,48.02,14321.0
2024-09-05 12:00:00,48.0,48.06,47.86,48.01,28942.0,48.0,48.06,47.86,48.01,28942.0
2024-09-05 12:30:00,48.0,48.03,47.81,47.95,26673.0,48.0,48.03,47.81,47.95,26673.0
2024-09-05 13:00:00,47.95,47.97,47.84,47.92,14746.0,47.95,47.97,47.84,47.92,14746.0
2024-09-05 13:30:00,47.91,47.95,47.85,47.91,14268.0,47.91,47.95,47.85,47.91,14268.0
2024-09-05 14:00:00,47.91,48.09,47.87,48.04,35909.0,47.91,48.09,47.87,48.04,35909.0
2024-09-05 14:30:00,48.09,48.28,48.08,48.23,26389.0,48.09,48.28,48.08,48.23,26389.0
2024-09-05 15:00:00,48.2,48.34,48.01,48.21,44718.0,48.2,48.34,48.01,48.21,44718.0
2024-09-05 15:30:00,48.21,48.35,47.91,48.15,129139.0,48.21,48.35,47.91,48.15,129139.0
2024-09-06 09:30:00,48.15,48.56,48.01,48.4,23525.0,48.15,48.56,48.01,48.4,23525.0
2024-09-06 10:00:00,48.4,48.4,47.68,47.73,25870.0,48.4,48.4,47.68,47.73,25870.0
2024-09-06 10:30:00,47.8,47.87,47.03,47.03,30973.0,47.8,47.87,47.03,47.03,30973.0
2024-09-06 11:00:00,47.09,47.38,46.93,46.93,29848.0,47.09,47.38,46.93,46.93,29848.0
2024-09-06 11:30:00,46.9,46.9,46.49,46.54,67983.0,46.9,46.9,46.49,46.54,67983.0
2024-09-06 12:00:00,46.53,46.58,46.33,46.38,24628.0,46.53,46.58,46.33,46.38,24628.0
2024-09-06 12:30:00,46.36,46.42,46.26,46.3,38002.0,46.36,46.42,46.26,46.3,38002.0
2024-09-06 13:00:00,46.3,46.79,46.26,46.75,60913.0,46.3,46.79,46.26,46.75,60913.0
2024-09-06 13:30:00,46.77,47.41,46.75,47.39,50412.0,46.77,47.41,46.75,47.39,50412.0
2024-09-06 14:00:00,47.4,47.45,47.08,47.18,28556.0,47.4,47.45,47.08,47.18,28556.0
2024-09-06 14:30:00,47.15,47.47,47.08,47.34,25225.0,47.15,47.47,47.08,47.34,25225.0
2024-09-06 15:00:00,47.38,47.4,46.88,46.89,56561.0,47.38,47.4,46.88,46.89,56561.0
2024-09-06 15:30:00,46.89,47.03,46.72,46.89,194286.0,46.89,47.03,46.72,46.89,194286.0
2024-09-09 09:30:00,46.57,47.1,46.5,47.03,12922.0,46.57,47.1,46.5,47.03,12922.0
2024-09-09 10:00:00,47.18,47.56,47.18,47.54,14948.0,47.18,47.56,47.18,47.54,14948.0
2024-09-09 10:30:00,47.5,47.62,47.47,47.57,20830.0,47.5,47.62,47.47,47.57,20830.0
2024-09-09 11:00:00,47.53,47.76,47.5,47.73,42020.0,47.53,47.76,47.5,47.73,42020.0
2024-09-09 11:30:00,47.76,48.05,47.71,47.97,25420.0,47.76,48.05,47.71,47.97,25420.0
2024-09-09 12:00:00,47.96,48.63,47.95,48.52,48263.0,47.96,48.63,47.95,48.52,48263.0
2024-09-09 12:30:00,48.5,48.68,48.48,48.65,37369.0,48.5,48.68,48.48,48.65,37369.0
2024-09-09 13:00:00,48.63,48.69,48.09,48.58,98025.0,48.63,48.69,48.09,48.58,98025.0
2024-09-09 13:30:00,48.66,49.08,48.46,48.51,59473.0,48.66,49.08,48.46,48.51,59473.0
2024-09-09 14:00:00,48.49,48.52,47.99,48.12,26568.0,48.49,48.52,47.99,48.12,26568.0
2024-09-09 14:30:00,48.12,48.39,48.12,48.34,13043.0,48.12,48.39,48.12,48.34,13043.0
2024-09-09 15:00:00,48.34,48.54,48.02,48.03,61053.0,48.34,48.54,48.02,48.03,61053.0
2024-09-09 15:30:00,48.04,48.35,47.92,48.3,162076.0,48.04,48.35,47.92,48.3,162076.0
2024-09-10 09:30:00,44.5,44.6,43.38,43.49,1856094.0,44.5,44.6,43.38,43.49,1856094.0
2024-09-10 10:00:00,43.46,43.79,42.91,43.71,813040.0,43.46,43.79,42.91,43.71,813040.0
2024-09-10 10:30:00,43.69,43.8,43.3,43.55,537885.0,43.69,43.8,43.3,43.55,537885.0
2024-09-10 11:00:00,43.56,43.6,43.18,43.46,401470.0,43.56,43.6,43.18,43.46,401470.0
2024-09-10 11:30:00,43.47,43.57,43.11,43.22,258682.0,43.47,43.57,43.11,43.22,258682.0
2024-09-10 12:00:00,43.22,43.31,42.75,43.07,445654.0,43.22,43.31,42.75,43.07,445654.0
2024-09-10 12:30:00,43.04,43.12,42.4,42.62,387169.0,43.04,43.12,42.4,42.62,387169.0
2024-09-10 13:00:00,42.62,42.8,42.11,42.65,333263.0,42.62,42.8,42.11,42.65,333263.0
2024-09-10 13:30:00,42.63,42.67,42.24,42.41,179605.0,42.63,42.67,42.24,42.41,179605.0
2024-09-10 14:00:00,42.41,43.19,42.39,43.16,346364.0,42.41,43.19,42.39,43.16,346364.0
2024-09-10 14:30:00,43.14,43.28,42.81,42.98,313030.0,43.14,43.28,42.81,42.98,313030.0
2024-09-10 15:00:00,42.97,43.03,42.77,42.92,452621.0,42.97,43.03,42.77,42.92,452621.0
2024-09-10 15:30:00,42.92,43.02,42.32,42.39,872091.0,42.92,43.02,42.32,42.39,872091.0
2024-09-11 09:30:00,42.5,42.68,41.86,42.23,265451.0,42.5,42.68,41.86,42.23,265451.0
2024-09-11 10:00:00,42.22,42.29,42.02,42.02,103286.0,42.22,42.29,42.02,42.02,103286.0
2024-09-11 10:30:00,42.02,42.22,41.96,42.13,77171.0,42.02,42.22,41.96,42.13,77171.0
2024-09-11 11:00:00,42.12,42.58,42.07,42.31,72659.0,42.12,42.58,42.07,42.31,72659.0
2024-09-11 11:30:00,42.3,42.38,42.1,42.2,44921.0,42.3,42.38,42.1,42.2,44921.0
2024-09-11 12:00:00,42.2,42.24,42.01,42.1,37165.0,42.2,42.24,42.01,42.1,37165.0
2024-09-11 12:30:00,42.09,42.21,42.04,42.13,52982.0,42.09,42.21,42.04,42.13,52982.0
2024-09-11 13:00:00,42.12,42.33,42.09,42.13,37789.0,42.12,42.33,42.09,42.13,37789.0
2024-09-11 13:30:00,42.14,42.16,42.05,42.07,54316.0,42.14,42.16,42.05,42.07,54316.0
2024-09-11 14:00:00,42.07,42.14,41.92,41.94,71057.0,42.07,42.14,41.92,41.94,71057.0
2024-09-11 14:30:00,41.94,42.31,41.93,42.1,130768.0,41.94,42.31,41.93,42.1,130768.0
2024-09-11 15:00:00,42.09,42.28,42.0,42.22,117506.0,42.09,42.28,42.0,42.22,117506.0
2024-09-11 15:30:00,42.23,42.66,42.21,42.53,441516.0,42.23,42.66,42.21,42.53,441516.0
2024-09-12 09:30:00,42.35,42.65,41.9,42.12,82343.0,42.35,42.65,41.9,42.12,82343.0
2024-09-12 10:00:00,42.03,42.4,42.0,42.29,85169.0,42.03,42.4,42.0,42.29,85169.0
2024-09-12 10:30:00,42.25,42.6,42.25,42.44,84359.0,42.25,42.6,42.25,42.44,84359.0
2024-09-12 11:00:00,42.44,42.44,42.23,42.23,63160.0,42.44,42.44,42.23,42.23,63160.0
2024-09-12 11:30:00,42.25,42.46,42.2,42.25,45158.0,42.25,42.46,42.2,42.25,45158.0
2024-09-12 12:00:00,42.25,42.26,42.0,42.08,37767.0,42.25,42.26,42.0,42.08,37767.0
2024-09-12 12:30:00,42.05,42.1,41.71,41.8,141022.0,42.05,42.1,41.71,41.8,141022.0
2024-09-12 13:00:00,41.8,41.95,41.52,41.63,90525.0,41.8,41.95,41.52,41.63,90525.0
2024-09-12 13:30:00,41.58,41.84,41.52,41.64,101081.0,41.58,41.84,41.52,41.64,101081.0
2024-09-12 14:00:00,41.64,41.65,41.28,41.5,150044.0,41.64,41.65,41.28,41.5,150044.0
2024-09-12 14:30:00,41.5,41.5,41.03,41.09,119152.0,41.5,41.5,41.03,41.09,119152.0
2024-09-12 15:00:00,41.12,41.19,40.8,40.98,165915.0,41.12,41.19,40.8,40.98,165915.0
2024-09-12 15:30:00,40.95,41.24,40.76,41.06,934042.0,40.95,41.24,40.76,41.06,934042.0
2024-09-13 09:30:00,41.02,41.81,41.02,41.58,86870.0,41.02,41.81,41.02,41.58,86870.0
2024-09-13 10:00:00,41.58,41.89,41.36,41.84,89752.0,41.58,41.89,41.36,41.84,89752.0
2024-09-13 10:30:00,41.87,41.89,41.48,41.68,76092.0,41.87,41.89,41.48,41.68,76092.0
2024-09-13 11:00:00,41.7,41.79,41.32,41.58,93351.0,41.7,41.79,41.32,41.58,93351.0
2024-09-13 11:30:00,41.56,41.73,41.53,41.59,26734.0,41.56,41.73,41.53,41.59,26734.0
2024-09-13 12:00:00,41.6,41.66,41.26,41.63,114172.0,41.6,41.66,41.26,41.63,114172.0
2024-09-13 12:30:00,41.64,42.43,41.63,42.38,106602.0,41.64,42.43,41.63,42.38,106602.0
2024-09-13 13:00:00,42.4,42.6,42.34,42.42,93925.0,42.4,42.6,42.34,42.42,93925.0
2024-09-13 13:30:00,42.4,42.78,42.39,42.56,46895.0,42.4,42.78,42.39,42.56,46895.0
2024-09-13 14:00:00,42.57,42.86,42.39,42.43,80642.0,42.57,42.86,42.39,42.43,80642.0
2024-09-13 14:30:00,42.44,42.44,42.23,42.3,59917.0,42.44,42.44,42.23,42.3,59917.0
2024-09-13 15:00:00,42.26,42.26,42.06,42.08,34065.0,42.26,42.26,42.06,42.08,34065.0
2024-09-13 15:30:00,42.07,42.27,42.01,42.16,190713.0,42.07,42.27,42.01,42.16,190713.0
2024-09-16 09:30:00,42.07,42.35,41.81,41.88,40752.0,42.07,42.35,41.81,41.88,40752.0
2024-09-16 10:00:00,41.89,41.89,41.3,41.35,73665.0,41.89,41.89,41.3,41.35,73665.0
2024-09-16 10:30:00,41.32,41.58,41.31,41.42,39227.0,41.32,41.58,41.31,41.42,39227.0
2024-09-16 11:00:00,41.43,41.43,40.98,41.0,101247.0,41.43,41.43,40.98,41.0,101247.0
2024-09-16 11:30:00,40.98,41.08,40.87,40.96,107700.0,40.98,41.08,40.87,40.96,107700.0
2024-09-16 12:00:00,40.96,41.03,40.91,41.01,48680.0,40.96,41.03,40.91,41.01,48680.0
2024-09-16 12:30:00,40.99,41.01,40.93,40.98,29951.0,40.99,41.01,40.93,40.98,29951.0
2024-09-16 13:00:00,40.95,41.02,40.76,40.88,116562.0,40.95,41.02,40.76,40.88,116562.0
2024-09-16 13:30:00,40.89,40.98,40.8,40.97,36532.0,40.89,40.98,40.8,40.97,36532.0
2024-09-16 14:00:00,40.96,40.99,40.87,40.9,31780.0,40.96,40.99,40.87,40.9,31780.0
2024-09-16 14:30:00,40.88,41.0,40.69,40.74,93378.0,40.88,41.0,40.69,40.74,93378.0
2024-09-16 15:00:00,40.74,40.75,40.5,40.72,268722.0,40.74,40.75,40.5,40.72,268722.0
2024-09-16 15:30:00,40.72,40.97,40.66,40.69,313355.0,40.72,40.97,40.66,40.69,313355.0
2024-09-17 09:30:00,40.91,41.26,40.72,40.81,68281.0,40.91,41.26,40.72,40.81,68281.0
2024-09-17 10:00:00,40.85,41.0,40.72,40.74,73291.0,40.85,41.0,40.72,40.74,73291.0
2024-09-17 10:30:00,40.74,41.02,40.66,40.85,53641.0,40.74,41.02,40.66,40.85,53641.0
2024-09-17 11:00:00,40.87,41.03,40.87,41.02,57702.0,40.87,41.03,40.87,41.02,57702.0
2024-09-17 11:30:00,41.0,41.25,41.0,41.12,39041.0,41.0,41.25,41.0,41.12,39041.0
2024-09-17 12:00:00,41.12,41.12,40.84,40.94,28008.0,41.12,41.12,40.84,40.94,28008.0
2024-09-17 12:30:00,40.85,40.93,40.7,40.71,44418.0,40.85,40.93,40.7,40.71,44418.0
2024-09-17 13:00:00,40.75,41.25,40.7,41.01,59832.0,40.75,41.25,40.7,41.01,59832.0
2024-09-17 13:30:00,41.01,41.7,40.96,41.68,71933.0,41.01,41.7,40.96,41.68,71933.0
2024-09-17 14:00:00,41.66,41.89,41.11,41.11,70360.0,41.66,41.89,41.11,41.11,70360.0
2024-09-17 14:30:00,41.09,41.31,41.02,41.15,63503.0,41.09,41.31,41.02,41.15,63503.0
2024-09-17 15:00:00,41.16,41.31,40.92,41.31,49768.0,41.16,41.31,40.92,41.31,49768.0
2024-09-17 15:30:00,41.29,41.64,41.25,41.48,197278.0,41.29,41.64,41.25,41.48,197278.0
2024-09-18 09:30:00,41.51,42.63,41.19,42.5,66538.0,41.51,42.63,41.19,42.5,66538.0
2024-09-18 10:00:00,42.5,42.89,42.07,42.84,105961.0,42.5,42.89,42.07,42.84,105961.0
2024-09-18 10:30:00,42.85,42.87,42.53,42.71,85539.0,42.85,42.87,42.53,42.71,85539.0
2024-09-18 11:00:00,42.71,42.72,42.33,42.41,37672.0,42.71,42.72,42.33,42.41,37672.0
2024-09-18 11:30:00,42.4,42.43,42.06,42.09,18005.0,42.4,42.43,42.06,42.09,18005.0
2024-09-18 12:00:00,42.08,42.25,42.04,42.12,24188.0,42.08,42.25,42.04,42.12,24188.0
2024-09-18 12:30:00,42.1,42.1,41.97,42.04,13472.0,42.1,42.1,41.97,42.04,13472.0
2024-09-18 13:00:00,42.02,42.05,41.9,42.05,15454.0,42.02,42.05,41.9,42.05,15454.0
2024-09-18 13:30:00,42.03,42.2,42.0,42.16,13352.0,42.03,42.2,42.0,42.16,13352.0
2024-09-18 14:00:00,42.13,42.75,42.09,42.73,79728.0,42.13,42.75,42.09,42.73,79728.0
2024-09-18 14:30:00,42.73,43.0,42.66,42.8,102147.0,42.73,43.0,42.66,42.8,102147.0
2024-09-18 15:00:00,42.73,42.96,42.65,42.73,84679.0,42.73,42.96,42.65,42.73,84679.0
2024-09-18 15:30:00,42.73,42.77,42.22,42.37,182621.0,42.73,42.77,42.22,42.37,182621.0
2024-09-19 09:30:00,42.88,43.05,42.38,43.04,69166.0,42.88,43.05,42.38,43.04,69166.0
2024-09-19 10:00:00,42.95,43.05,42.68,42.94,114718.0,42.95,43.05,42.68,42.94,114718.0
2024-09-19 10:30:00,42.95,43.18,42.91,42.95,42088.0,42.95,43.18,42.91,42.95,42088.0
2024-09-19 11:00:00,42.94,43.23,42.85,43.21,24058.0,42.94,43.23,42.85,43.21,24058.0
2024-09-19 11:30:00,43.22,43.5,43.13,43.21,48453.0,43.22,43.5,43.13,43.21,48453.0
2024-09-19 12:00:00,43.23,43.23,42.66,42.67,95000.0,43.23,43.23,42.66,42.67,95000.0
2024-09-19 12:30:00,42.68,42.99,42.57,42.69,72730.0,42.68,42.99,42.57,42.69,72730.0
2024-09-19 13:00:00,42.68,43.09,42.64,42.69,83915.0,42.68,43.09,42.64,42.69,83915.0
2024-09-19 13:30:00,42.68,42.85,42.67,42.69,19548.0,42.68,42.85,42.67,42.69,19548.0
2024-09-19 14:00:00,42.7,42.79,42.54,42.55,24311.0,42.7,42.79,42.54,42.55,24311.0
2024-09-19 14:30:00,42.54,42.65,42.38,42.55,31372.0,42.54,42.65,42.38,42.55,31372.0
2024-09-19 15:00:00,42.55,42.72,42.49,42.52,56883.0,42.55,42.72,42.49,42.52,56883.0
2024-09-19 15:30:00,42.52,42.8,42.49,42.76,185485.0,42.52,42.8,42.49,42.76,185485.0
2024-09-20 09:30:00,42.7,42.96,42.37,42.83,35664.0,42.7,42.96,42.37,42.83,35664.0
2024-09-20 10:00:00,42.86,43.11,42.7,43.01,52521.0,42.86,43.11,42.7,43.01,52521.0
2024-09-20 10:30:00,42.94,42.94,42.66,42.69,50045.0,42.94,42.94,42.66,42.69,50045.0
2024-09-20 11:00:00,42.69,42.75,42.6,42.72,60065.0,42.69,42.75,42.6,42.72,60065.0
2024-09-20 11:30:00,42.73,43.01,42.67,42.91,41650.0,42.73,43.01,42.67,42.91,41650.0
2024-09-20 12:00:00,42.87,42.95,42.65,42.65,29133.0,42.87,42.95,42.65,42.65,29133.0
2024-09-20 12:30:00,42.65,42.68,42.45,42.67,29697.0,42.65,42.68,42.45,42.67,29697.0
2024-09-20 13:00:00,42.63,42.87,42.59,42.66,30716.0,42.63,42.87,42.59,42.66,30716.0
2024-09-20 13:30:00,42.66,42.75,42.64,42.72,22223.0,42.66,42.75,42.64,42.72,22223.0
2024-09-20 14:00:00,42.72,42.92,42.52,42.92,43704.0,42.72,42.92,42.52,42.92,43704.0
2024-09-20 14:30:00,42.91,43.04,42.76,42.79,131587.0,42.91,43.04,42.76,42.79,131587.0
2024-09-20 15:00:00,42.79,42.8,42.55,42.65,240342.0,42.79,42.8,42.55,42.65,240342.0
2024-09-20 15:30:00,42.66,42.95,42.65,42.76,204726.0,42.66,42.95,42.65,42.76,204726.0
2024-09-23 09:30:00,42.72,42.83,42.06,42.46,35483.0,42.72,42.83,42.06,42.46,35483.0
2024-09-23 10:00:00,42.38,42.58,42.21,42.3,92390.0,42.38,42.58,42.21,42.3,92390.0
2024-09-23 10:30:00,42.33,42.34,42.11,42.26,37084.0,42.33,42.34,42.11,42.26,37084.0
2024-09-23 11:00:00,42.26,42.48,42.18,42.42,22812.0,42.26,42.48,42.18,42.42,22812.0
2024-09-23 11:30:00,42.41,42.58,42.36,42.52,15023.0,42.41,42.58,42.36,42.52,15023.0
2024-09-23 12:00:00,42.47,42.55,42.32,42.39,16546.0,42.47,42.55,42.32,42.39,16546.0
2024-09-23 12:30:00,42.37,42.41,41.78,42.02,130607.0,42.37,42.41,41.78,42.02,130607.0
2024-09-23 13:00:00,42.0,42.14,41.97,42.04,31965.0,42.0,42.14,41.97,42.04,31965.0
2024-09-23 13:30:00,42.02,42.12,42.0,42.12,26998.0,42.02,42.12,42.0,42.12,26998.0
2024-09-23 14:00:00,42.09,42.23,42.09,42.11,25304.0,42.09,42.23,42.09,42.11,25304.0
2024-09-23 14:30:00,42.08,42.09,41.85,41.86,60117.0,42.08,42.09,41.85,41.86,60117.0
2024-09-23 15:00:00,41.84,42.05,41.84,41.91,72816.0,41.84,42.05,41.84,41.91,72816.0
2024-09-23 15:30:00,41.91,42.01,41.54,41.83,226385.0,41.91,42.01,41.54,41.83,226385.0
2024-09-24 09:30:00,41.58,41.85,41.3,41.64,167916.0,41.58,41.85,41.3,41.64,167916.0
2024-09-24 10:00:00,41.62,41.62,41.1,41.23,262714.0,41.62,41.62,41.1,41.23,262714.0
2024-09-24 10:30:00,41.22,41.31,40.96,40.98,242649.0,41.22,41.31,40.96,40.98,242649.0
2024-09-24 11:00:00,41.01,41.16,40.74,40.99,94797.0,41.01,41.16,40.74,40.99,94797.0
2024-09-24 11:30:00,41.01,41.06,40.71,40.73,72522.0,41.01,41.06,40.71,40.73,72522.0
2024-09-24 12:00:00,40.72,41.01,40.69,40.69,67393.0,40.72,41.01,40.69,40.69,67393.0
2024-09-24 12:30:00,40.69,40.87,40.68,40.74,44441.0,40.69,40.87,40.68,40.74,44441.0
2024-09-24 13:00:00,40.73,41.05,40.69,40.9,248428.0,40.73,41.05,40.69,40.9,248428.0
2024-09-24 13:30:00,40.89,41.52,40.84,41.34,74811.0,40.89,41.52,40.84,41.34,74811.0
2024-09-24 14:00:00,41.36,41.46,41.26,41.3,36115.0,41.36,41.46,41.26,41.3,36115.0
2024-09-24 14:30:00,41.32,41.34,40.93,41.01,56865.0,41.32,41.34,40.93,41.01,56865.0
2024-09-24 15:00:00,41.03,41.29,40.99,41.03,53570.0,41.03,41.29,40.99,41.03,53570.0
2024-09-24 15:30:00,41.04,41.13,40.95,40.98,173301.0,41.04,41.13,40.95,40.98,173301.0
2024-09-25 09:30:00,41.12,41.28,40.88,41.26,28385.0,41.12,41.28,40.88,41.26,28385.0
2024-09-25 10:00:00,41.25,41.29,40.81,40.84,72568.0,41.25,41.29,40.81,40.84,72568.0
2024-09-25 10:30:00,40.85,41.02,40.8,40.82,26357.0,40.85,41.02,40.8,40.82,26357.0
2024-09-25 11:00:00,40.81,40.99,40.73,40.92,26673.0,40.81,40.99,40.73,40.92,26673.0
2024-09-25 11:30:00,40.93,41.1,40.93,41.03,16772.0,40.93,41.1,40.93,41.03,16772.0
2024-09-25 12:00:00,41.02,41.04,40.86,40.97,14729.0,41.02,41.04,40.86,40.97,14729.0
2024-09-25 12:30:00,40.96,41.27,40.96,41.22,27849.0,40.96,41.27,40.96,41.22,27849.0
2024-09-25 13:00:00,41.25,41.41,41.16,41.16,65055.0,41.25,41.41,41.16,41.16,65055.0
2024-09-25 13:30:00,41.17,41.26,41.0,41.22,19568.0,41.17,41.26,41.0,41.22,19568.0
2024-09-25 14:00:00,41.21,41.23,41.05,41.11,25618.0,41.21,41.23,41.05,41.11,25618.0
2024-09-25 14:30:00,41.09,41.13,40.94,40.95,29640.0,41.09,41.13,40.94,40.95,29640.0
2024-09-25 15:00:00,40.93,41.06,40.91,40.97,28108.0,40.93,41.06,40.91,40.97,28108.0
2024-09-25 15:30:00,40.97,41.19,40.96,40.98,128360.0,40.97,41.19,40.96,40.98,128360.0
2024-09-26 09:30:00,41.16,41.26,40.96,41.09,27816.0,41.16,41.26,40.96,41.09,27816.0
2024-09-26 10:00:00,41.11,41.3,40.95,41.01,30278.0,41.11,41.3,40.95,41.01,30278.0
2024-09-26 10:30:00,41.0,41.14,40.94,40.96,24312.0,41.0,41.14,40.94,40.96,24312.0
2024-09-26 11:00:00,40.96,41.07,40.87,40.9,35761.0,40.96,41.07,40.87,40.9,35761.0
2024-09-26 11:30:00,40.89,41.04,40.89,41.0,27027.0,40.89,41.04,40.89,41.0,27027.0
2024-09-26 12:00:00,40.98,41.0,40.81,40.83,26512.0,40.98,41.0,40.81,40.83,26512.0
2024-09-26 12:30:00,40.84,41.26,40.83,41.14,158230.0,40.84,41.26,40.83,41.14,158230.0
2024-09-26 13:00:00,41.19,41.36,40.73,40.84,317364.0,41.19,41.36,40.73,40.84,317364.0
2024-09-26 13:30:00,40.85,40.88,40.69,40.84,37801.0,40.85,40.88,40.69,40.84,37801.0
2024-09-26 14:00:00,40.86,41.1,40.85,41.04,32737.0,40.86,41.1,40.85,41.04,32737.0
2024-09-26 14:30:00,41.05,41.19,41.03,41.05,121069.0,41.05,41.19,41.03,41.05,121069.0
2024-09-26 15:00:00,41.06,41.13,40.99,41.05,47250.0,41.06,41.13,40.99,41.05,47250.0
2024-09-26 15:30:00,41.04,41.22,40.84,41.1,268910.0,41.04,41.22,40.84,41.1,268910.0
2024-09-27 09:30:00,41.25,41.65,41.06,41.28,90414.0,41.25,41.65,41.06,41.28,90414.0
2024-09-27 10:00:00,41.31,41.43,41.17,41.2,73348.0,41.31,41.43,41.17,41.2,73348.0
2024-09-27 10:30:00,41.23,41.25,41.1,41.22,31049.0,41.23,41.25,41.1,41.22,31049.0
2024-09-27 11:00:00,41.2,41.41,41.15,41.31,32162.0,41.2,41.41,41.15,41.31,32162.0
2024-09-27 11:30:00,41.31,41.58,41.31,41.51,33233.0,41.31,41.58,41.31,41.51,33233.0
2024-09-27 12:00:00,41.52,41.56,41.31,41.36,41317.0,41.52,41.56,41.31,41.36,41317.0
2024-09-27 12:30:00,41.36,41.43,41.2,41.22,37720.0,41.36,41.43,41.2,41.22,37720.0
2024-09-27 13:00:00,41.23,41.36,41.2,41.31,20938.0,41.23,41.36,41.2,41.31,20938.0
2024-09-27 13:30:00,41.3,41.36,41.22,41.23,19646.0,41.3,41.36,41.22,41.23,19646.0
2024-09-27 14:00:00,41.23,41.29,40.96,41.01,299126.0,41.23,41.29,40.96,41.01,299126.0
2024-09-27 14:30:00,40.99,41.19,40.92,41.17,30823.0,40.99,41.19,40.92,41.17,30823.0
2024-09-27 15:00:00,41.19,41.25,41.05,41.13,56745.0,41.19,41.25,41.05,41.13,56745.0
2024-09-27 15:30:00,41.13,41.13,40.84,40.84,108474.0,41.13,41.13,40.84,40.84,108474.0
2024-09-30 09:30:00,40.76,40.88,40.32,40.37,100002.0,40.76,40.88,40.32,40.37,100002.0
2024-09-30 10:00:00,40.4,40.41,40.14,40.24,38650.0,40.4,40.41,40.14,40.24,38650.0
2024-09-30 10:30:00,40.26,40.36,40.03,40.21,35556.0,40.26,40.36,40.03,40.21,35556.0
2024-09-30 11:00:00,40.21,40.26,40.0,40.02,54618.0,40.21,40.26,40.0,40.02,54618.0
2024-09-30 11:30:00,40.0,40.03,39.7,39.79,64472.0,40.0,40.03,39.7,39.79,64472.0
2024-09-30 12:00:00,39.79,39.9,39.74,39.85,33309.0,39.79,39.9,39.74,39.85,33309.0
2024-09-30 12:30:00,39.86,39.94,39.78,39.85,39196.0,39.86,39.94,39.78,39.85,39196.0
2024-09-30 13:00:00,39.84,40.0,39.77,39.78,96392.0,39.84,40.0,39.77,39.78,96392.0
2024-09-30 13:30:00,39.78,39.84,39.73,39.83,33739.0,39.78,39.84,39.73,39.83,33739.0
2024-09-30 14:00:00,39.81,39.91,39.68,39.91,52404.0,39.81,39.91,39.68,39.91,52404.0
2024-09-30 14:30:00,39.91,39.94,39.72,39.72,80707.0,39.91,39.94,39.72,39.72,80707.0
2024-09-30 15:00:00,39.71,39.89,39.63,39.66,79719.0,39.71,39.89,39.63,39.66,79719.0
2024-09-30 15:30:00,39.66,40.09,39.48,40.07,224478.0,39.66,40.09,39.48,40.07,224478.0
2024-10-01 09:30:00,40.0,40.01,39.0,39.58,135747.0,40.0,40.01,39.0,39.58,135747.0
2024-10-01 10:00:00,39.52,39.64,39.09,39.23,78374.0,39.52,39.64,39.09,39.23,78374.0
2024-10-01 10:30:00,39.23,39.41,39.17,39.25,58565.0,39.23,39.41,39.17,39.25,58565.0
2024-10-01 11:00:00,39.22,39.36,39.17,39.2,43478.0,39.22,39.36,39.17,39.2,43478.0
2024-10-01 11:30:00,39.23,39.64,39.21,39.64,109582.0,39.23,39.64,39.21,39.64,109582.0
2024-10-01 12:00:00,39.65,39.78,39.58,39.7,20987.0,39.65,39.78,39.58,39.7,20987.0
2024-10-01 12:30:00,39.72,39.72,39.44,39.5,22537.0,39.72,39.72,39.44,39.5,22537.0
2024-10-01 13:00:00,39.47,39.53,39.25,39.32,48019.0,39.47,39.53,39.25,39.32,48019.0
2024-10-01 13:30:00,39.32,39.41,39.29,39.4,40643.0,39.32,39.41,39.29,39.4,40643.0
2024-10-01 14:00:00,39.42,39.51,39.34,39.45,32950.0,39.42,39.51,39.34,39.45,32950.0
2024-10-01 14:30:00,39.45,39.47,39.33,39.34,30379.0,39.45,39.47,39.33,39.34,30379.0
2024-10-01 15:00:00,39.34,39.37,39.2,39.3,61874.0,39.34,39.37,39.2,39.3,61874.0
2024-10-01 15:30:00,39.29,39.36,39.05,39.07,291426.0,39.29,39.36,39.05,39.07,291426.0
2024-10-02 09:30:00,38.9,39.36,38.46,39.34,70734.0,38.9,39.36,38.46,39.34,70734.0
2024-10-02 10:00:00,39.35,39.64,39.16,39.55,133331.0,39.35,39.64,39.16,39.55,133331.0
2024-10-02 10:30:00,39.56,39.88,39.42,39.73,130846.0,39.56,39.88,39.42,39.73,130846.0
2024-10-02 11:00:00,39.75,39.92,39.65,39.76,67767.0,39.75,39.92,39.65,39.76,67767.0
2024-10-02 11:30:00,39.77,39.78,39.48,39.55,37423.0,39.77,39.78,39.48,39.55,37423.0
2024-10-02 12:00:00,39.57,39.63,39.41,39.58,24627.0,39.57,39.63,39.41,39.58,24627.0
2024-10-02 12:30:00,39.57,39.61,39.48,39.5,45338.0,39.57,39.61,39.48,39.5,45338.0
2024-10-02 13:00:00,39.5,39.52,39.39,39.48,48927.0,39.5,39.52,39.39,39.48,48927.0
2024-10-02 13:30:00,39.48,39.67,39.42,39.6,59987.0,39.48,39.67,39.42,39.6,59987.0
2024-10-02 14:00:00,39.63,39.68,39.5,39.55,31780.0,39.63,39.68,39.5,39.55,31780.0
2024-10-02 14:30:00,39.54,39.64,39.51,39.53,42262.0,39.54,39.64,39.51,39.53,42262.0
2024-10-02 15:00:00,39.54,39.62,39.23,39.29,49246.0,39.54,39.62,39.23,39.29,49246.0
2024-10-02 15:30:00,39.29,39.56,39.2,39.37,188853.0,39.29,39.56,39.2,39.37,188853.0
2024-10-03 09:30:00,39.03,39.33,38.96,39.2,33447.0,39.03,39.33,38.96,39.2,33447.0
2024-10-03 10:00:00,39.21,39.23,38.85,38.95,35996.0,39.21,39.23,38.85,38.95,35996.0
2024-10-03 10:30:00,38.96,39.05,38.66,38.75,58250.0,38.96,39.05,38.66,38.75,58250.0
2024-10-03 11:00:00,38.8,39.07,38.75,38.86,75705.0,38.8,39.07,38.75,38.86,75705.0
2024-10-03 11:30:00,38.87,38.95,38.7,38.7,54234.0,38.87,38.95,38.7,38.7,54234.0
2024-10-03 12:00:00,38.71,38.74,38.55,38.64,55624.0,38.71,38.74,38.55,38.64,55624.0
2024-10-03 12:30:00,38.59,38.6,38.42,38.49,42474.0,38.59,38.6,38.42,38.49,42474.0
2024-10-03 13:00:00,38.48,38.55,38.4,38.42,25698.0,38.48,38.55,38.4,38.42,25698.0
2024-10-03 13:30:00,38.41,38.47,38.32,38.4,36569.0,38.41,38.47,38.32,38.4,36569.0
2024-10-03 14:00:00,38.42,38.45,38.1,38.12,70189.0,38.42,38.45,38.1,38.12,70189.0
2024-10-03 14:30:00,38.14,38.17,38.01,38.05,62675.0,38.14,38.17,38.01,38.05,62675.0
2024-10-03 15:00:00,38.04,38.12,37.86,37.87,139762.0,38.04,38.12,37.86,37.87,139762.0
2024-10-03 15:30:00,37.88,38.02,37.79,37.79,278498.0,37.88,38.02,37.79,37.79,278498.0
2024-10-04 09:30:00,37.79,37.96,37.54,37.6,42244.0,37.79,37.96,37.54,37.6,42244.0
2024-10-04 10:00:00,37.61,37.65,37.28,37.36,38836.0,37.61,37.65,37.28,37.36,38836.0
2024-10-04 10:30:00,37.41,37.41,37.18,37.34,63311.0,37.41,37.41,37.18,37.34,63311.0
2024-10-04 11:00:00,37.35,37.52,37.12,37.17,139889.0,37.35,37.52,37.12,37.17,139889.0
2024-10-04 11:30:00,37.14,37.51,37.13,37.44,54566.0,37.14,37.51,37.13,37.44,54566.0
2024-10-04 12:00:00,37.43,37.81,37.43,37.78,51990.0,37.43,37.81,37.43,37.78,51990.0
2024-10-04 12:30:00,37.79,38.02,37.77,37.89,49070.0,37.79,38.02,37.77,37.89,49070.0
2024-10-04 13:00:00,37.89,37.95,37.76,37.81,44176.0,37.89,37.95,37.76,37.81,44176.0
2024-10-04 13:30:00,37.82,37.88,37.75,37.77,34368.0,37.82,37.88,37.75,37.77,34368.0
2024-10-04 14:00:00,37.77,37.92,37.75,37.88,48379.0,37.77,37.92,37.75,37.88,48379.0
2024-10-04 14:30:00,37.88,37.97,37.76,37.97,39284.0,37.88,37.97,37.76,37.97,39284.0
2024-10-04 15:00:00,37.95,37.99,37.74,37.83,55520.0,37.95,37.99,37.74,37.83,55520.0
2024-10-04 15:30:00,37.83,37.95,37.76,37.89,146123.0,37.83,37.95,37.76,37.89,146123.0
2024-10-07 09:30:00,37.71,38.06,37.71,37.8,26157.0,37.71,38.06,37.71,37.8,26157.0
2024-10-07 10:00:00,37.85,37.96,37.77,37.77,16544.0,37.85,37.96,37.77,37.77,16544.0
2024-10-07 10:30:00,37.79,37.83,37.64,37.7,124614.0,37.79,37.83,37.64,37.7,124614.0
2024-10-07 11:00:00,37.7,37.89,37.62,37.79,22651.0,37.7,37.89,37.62,37.79,22651.0
2024-10-07 11:30:00,37.8,37.98,37.77,37.98,15865.0,37.8,37.98,37.77,37.98,15865.0
2024-10-07 12:00:00,37.94,38.01,37.63,37.66,39232.0,37.94,38.01,37.63,37.66,39232.0
2024-10-07 12:30:00,37.63,37.82,37.57,37.8,13016.0,37.63,37.82,37.57,37.8,13016.0
2024-10-07 13:00:00,37.8,37.82,37.68,37.81,23791.0,37.8,37.82,37.68,37.81,23791.0
2024-10-07 13:30:00,37.8,37.91,37.78,37.9,14328.0,37.8,37.91,37.78,37.9,14328.0
2024-10-07 14:00:00,37.88,37.94,37.78,37.84,24336.0,37.88,37.94,37.78,37.84,24336.0
2024-10-07 14:30:00,37.81,37.95,37.77,37.89,39550.0,37.81,37.95,37.77,37.89,39550.0
2024-10-07 15:00:00,37.86,37.93,37.82,37.93,30805.0,37.86,37.93,37.82,37.93,30805.0
2024-10-07 15:30:00,37.94,37.97,37.67,37.86,180640.0,37.94,37.97,37.67,37.86,180640.0
2024-10-08 09:30:00,37.83,37.83,37.33,37.65,193159.0,37.83,37.83,37.33,37.65,193159.0
2024-10-08 10:00:00,37.63,37.72,37.48,37.58,32171.0,37.63,37.72,37.48,37.58,32171.0
2024-10-08 10:30:00,37.58,37.87,37.58,37.84,23446.0,37.58,37.87,37.58,37.84,23446.0
2024-10-08 11:00:00,37.86,38.06,37.68,37.71,24158.0,37.86,38.06,37.68,37.71,24158.0
2024-10-08 11:30:00,37.71,37.82,37.59,37.82,37357.0,37.71,37.82,37.59,37.82,37357.0
2024-10-08 12:00:00,37.82,37.96,37.72,37.95,29750.0,37.82,37.96,37.72,37.95,29750.0
2024-10-08 12:30:00,37.96,37.98,37.85,37.91,23864.0,37.96,37.98,37.85,37.91,23864.0
2024-10-08 13:00:00,37.89,37.89,37.72,37.77,50949.0,37.89,37.89,37.72,37.77,50949.0
2024-10-08 13:30:00,37.76,37.88,37.74,37.83,32487.0,37.76,37.88,37.74,37.83,32487.0
2024-10-08 14:00:00,37.84,37.98,37.52,37.54,68975.0,37.84,37.98,37.52,37.54,68975.0
2024-10-08 14:30:00,37.56,37.74,37.56,37.68,113391.0,37.56,37.74,37.56,37.68,113391.0
2024-10-08 15:00:00,37.68,37.87,37.64,37.77,66028.0,37.68,37.87,37.64,37.77,66028.0
2024-10-08 15:30:00,37.75,37.82,37.74,37.81,238864.0,37.75,37.82,37.74,37.81,238864.0
2024-10-09 09:30:00,38.12,38.12,37.61,37.82,20057.0,38.12,38.12,37.61,37.82,20057.0
2024-10-09 10:00:00,37.79,38.04,37.76,38.01,20370.0,37.79,38.04,37.76,38.01,20370.0
2024-10-09 10:30:00,38.02,38.36,38.02,38.24,90565.0,38.02,38.36,38.02,38.24,90565.0
2024-10-09 11:00:00,38.25,38.52,38.2,38.42,27678.0,38.25,38.52,38.2,38.42,27678.0
2024-10-09 11:30:00,38.43,38.49,38.3,38.39,18824.0,38.43,38.49,38.3,38.39,18824.0
2024-10-09 12:00:00,38.41,38.48,38.37,38.44,48486.0,38.41,38.48,38.37,38.44,48486.0
2024-10-09 12:30:00,38.45,38.48,38.35,38.44,38291.0,38.45,38.48,38.35,38.44,38291.0
2024-10-09 13:00:00,38.44,38.45,38.15,38.18,20769.0,38.44,38.45,38.15,38.18,20769.0
2024-10-09 13:30:00,38.16,38.41,38.13,38.25,93837.0,38.16,38.41,38.13,38.25,93837.0
2024-10-09 14:00:00,38.26,38.33,37.95,37.96,37243.0,38.26,38.33,37.95,37.96,37243.0
2024-10-09 14:30:00,37.94,37.99,37.81,37.86,66992.0,37.94,37.99,37.81,37.86,66992.0
2024-10-09 15:00:00,37.86,37.95,37.77,37.81,51523.0,37.86,37.95,37.77,37.81,51523.0
2024-10-09 15:30:00,37.82,38.1,37.81,38.06,206811.0,37.82,38.1,37.81,38.06,206811.0
2024-10-10 09:30:00,37.59,37.89,37.0,37.77,128197.0,37.59,37.89,37.0,37.77,128197.0
2024-10-10 10:00:00,37.75,37.88,37.61,37.84,33524.0,37.75,37.88,37.61,37.84,33524.0
2024-10-10 10:30:00,37.83,37.83,37.57,37.65,22062.0,37.83,37.83,37.57,37.65,22062.0
2024-10-10 11:00:00,37.65,37.79,37.6,37.75,13164.0,37.65,37.79,37.6,37.75,13164.0
2024-10-10 11:30:00,37.75,37.83,37.7,37.76,10873.0,37.75,37.83,37.7,37.76,10873.0
2024-10-10 12:00:00,37.75,37.95,37.71,37.93,40075.0,37.75,37.95,37.71,37.93,40075.0
2024-10-10 12:30:00,37.93,37.95,37.78,37.8,18326.0,37.93,37.95,37.78,37.8,18326.0
2024-10-10 13:00:00,37.77,37.83,37.69,37.77,35945.0,37.77,37.83,37.69,37.77,35945.0
2024-10-10 13:30:00,37.76,37.92,37.75,37.91,13036.0,37.76,37.92,37.75,37.91,13036.0
2024-10-10 14:00:00,37.9,37.9,37.77,37.83,36242.0,37.9,37.9,37.77,37.83,36242.0
2024-10-10 14:30:00,37.83,37.87,37.77,37.86,27857.0,37.83,37.87,37.77,37.86,27857.0
2024-10-10 15:00:00,37.86,38.06,37.85,37.88,70069.0,37.86,38.06,37.85,37.88,70069.0
2024-10-10 15:30:00,37.88,38.02,37.76,37.93,182564.0,37.88,38.02,37.76,37.93,182564.0
2024-10-11 09:30:00,38.08,38.22,37.63,37.99,50233.0,38.08,38.22,37.63,37.99,50233.0
2024-10-11 10:00:00,37.98,38.27,37.95,38.18,17051.0,37.98,38.27,37.95,38.18,17051.0
2024-10-11 10:30:00,38.15,38.57,38.11,38.48,46816.0,38.15,38.57,38.11,38.48,46816.0
2024-10-11 11:00:00,38.46,38.93,38.46,38.87,58167.0,38.46,38.93,38.46,38.87,58167.0
2024-10-11 11:30:00,38.88,38.98,38.7,38.85,27089.0,38.88,38.98,38.7,38.85,27089.0
2024-10-11 12:00:00,38.87,38.87,38.61,38.69,21161.0,38.87,38.87,38.61,38.69,21161.0
2024-10-11 12:30:00,38.69,38.71,38.45,38.49,17079.0,38.69,38.71,38.45,38.49,17079.0
2024-10-11 13:00:00,38.49,38.54,38.42,38.54,13814.0,38.49,38.54,38.42,38.54,13814.0
2024-10-11 13:30:00,38.52,38.62,38.45,38.62,30098.0,38.52,38.62,38.45,38.62,30098.0
2024-10-11 14:00:00,38.62,38.62,38.52,38.58,20244.0,38.62,38.62,38.52,38.58,20244.0
2024-10-11 14:30:00,38.58,38.61,38.4,38.56,99647.0,38.58,38.61,38.4,38.56,99647.0
2024-10-11 15:00:00,38.55,38.7,38.51,38.7,47514.0,38.55,38.7,38.51,38.7,47514.0
2024-10-11 15:30:00,38.7,38.81,38.34,38.43,267483.0,38.7,38.81,38.34,38.43,267483.0
2024-10-14 09:30:00,38.37,38.67,38.28,38.48,41221.0,38.37,38.67,38.28,38.48,41221.0
2024-10-14 10:00:00,38.53,38.68,38.42,38.68,34752.0,38.53,38.68,38.42,38.68,34752.0
2024-10-14 10:30:00,38.65,38.65,38.48,38.52,14011.0,38.65,38.65,38.48,38.52,14011.0
2024-10-14 11:00:00,38.52,38.64,38.38,38.42,30749.0,38.52,38.64,38.38,38.42,30749.0
2024-10-14 11:30:00,38.4,38.48,38.37,38.42,27260.0,38.4,38.48,38.37,38.42,27260.0
2024-10-14 12:00:00,38.42,38.62,38.36,38.6,26213.0,38.42,38.62,38.36,38.6,26213.0
2024-10-14 12:30:00,38.6,38.75,38.55,38.55,24496.0,38.6,38.75,38.55,38.55,24496.0
2024-10-14 13:00:00,38.56,38.7,38.56,38.66,15600.0,38.56,38.7,38.56,38.66,15600.0
2024-10-14 13:30:00,38.63,38.67,38.5,38.51,25228.0,38.63,38.67,38.5,38.51,25228.0
2024-10-14 14:00:00,38.52,38.55,38.4,38.54,33129.0,38.52,38.55,38.4,38.54,33129.0
2024-10-14 14:30:00,38.52,38.63,38.5,38.57,27331.0,38.52,38.63,38.5,38.57,27331.0
2024-10-14 15:00:00,38.56,38.6,38.48,38.49,49088.0,38.56,38.6,38.48,38.49,49088.0
2024-10-14 15:30:00,38.5,38.7,38.49,38.63,93708.0,38.5,38.7,38.49,38.63,93708.0
2024-10-15 09:30:00,38.69,38.96,38.43,38.7,16642.0,38.69,38.96,38.43,38.7,16642.0
2024-10-15 10:00:00,38.7,38.76,38.32,38.37,62360.0,38.7,38.76,38.32,38.37,62360.0
2024-10-15 10:30:00,38.34,38.34,37.96,38.01,49477.0,38.34,38.34,37.96,38.01,49477.0
2024-10-15 11:00:00,38.02,38.15,38.02,38.12,34705.0,38.02,38.15,38.02,38.12,34705.0
2024-10-15 11:30:00,38.14,38.19,38.02,38.07,28317.0,38.14,38.19,38.02,38.07,28317.0
2024-10-15 12:00:00,38.07,38.24,38.06,38.18,29812.0,38.07,38.24,38.06,38.18,29812.0
2024-10-15 12:30:00,38.18,38.32,38.16,38.18,26653.0,38.18,38.32,38.16,38.18,26653.0
2024-10-15 13:00:00,38.17,38.25,38.11,38.11,36682.0,38.17,38.25,38.11,38.11,36682.0
2024-10-15 13:30:00,38.12,38.27,38.09,38.24,21360.0,38.12,38.27,38.09,38.24,21360.0
2024-10-15 14:00:00,38.23,38.24,38.06,38.06,20746.0,38.23,38.24,38.06,38.06,20746.0
2024-10-15 14:30:00,38.06,38.19,38.02,38.03,20959.0,38.06,38.19,38.02,38.03,20959.0
2024-10-15 15:00:00,38.02,38.09,37.92,38.01,61870.0,38.02,38.09,37.92,38.01,61870.0
2024-10-15 15:30:00,38.02,38.02,37.83,37.85,145029.0,38.02,38.02,37.83,37.85,145029.0
2024-10-16 09:30:00,37.89,38.14,37.65,37.9,54399.0,37.89,38.14,37.65,37.9,54399.0
2024-10-16 10:00:00,37.9,38.27,37.88,38.15,35175.0,37.9,38.27,37.88,38.15,35175.0
2024-10-16 10:30:00,38.15,38.69,38.09,38.61,45778.0,38.15,38.69,38.09,38.61,45778.0
2024-10-16 11:00:00,38.6,38.77,38.53,38.58,54470.0,38.6,38.77,38.53,38.58,54470.0
2024-10-16 11:30:00,38.59,38.78,38.54,38.77,59117.0,38.59,38.78,38.54,38.77,59117.0
2024-10-16 12:00:00,38.75,38.96,38.72,38.9,45672.0,38.75,38.96,38.72,38.9,45672.0
2024-10-16 12:30:00,38.89,39.14,38.8,39.04,153453.0,38.89,39.14,38.8,39.04,153453.0
2024-10-16 13:00:00,39.05,39.06,38.69,38.7,72960.0,39.05,39.06,38.69,38.7,72960.0
2024-10-16 13:30:00,38.7,39.13,38.67,39.08,57276.0,38.7,39.13,38.67,39.08,57276.0
2024-10-16 14:00:00,39.06,39.25,39.01,39.16,148479.0,39.06,39.25,39.01,39.16,148479.0
2024-10-16 14:30:00,39.16,39.22,39.12,39.15,58623.0,39.16,39.22,39.12,39.15,58623.0
2024-10-16 15:00:00,39.15,39.29,39.05,39.29,46936.0,39.15,39.29,39.05,39.29,46936.0
2024-10-16 15:30:00,39.29,39.35,39.15,39.15,232620.0,39.29,39.35,39.15,39.15,232620.0
2024-10-17 09:30:00,39.07,39.29,38.69,38.76,153386.0,39.07,39.29,38.69,38.76,153386.0
2024-10-17 10:00:00,38.77,38.77,38.47,38.6,41646.0,38.77,38.77,38.47,38.6,41646.0
2024-10-17 10:30:00,38.6,38.73,38.55,38.59,45164.0,38.6,38.73,38.55,38.59,45164.0
2024-10-17 11:00:00,38.59,38.84,38.54,38.83,89332.0,38.59,38.84,38.54,38.83,89332.0
2024-10-17 11:30:00,38.82,39.05,38.79,38.97,21889.0,38.82,39.05,38.79,38.97,21889.0
2024-10-17 12:00:00,39.0,39.0,38.85,38.92,11408.0,39.0,39.0,38.85,38.92,11408.0
2024-10-17 12:30:00,38.89,39.05,38.88,39.05,193811.0,38.89,39.05,38.88,39.05,193811.0
2024-10-17 13:00:00,39.05,39.14,38.97,39.09,49469.0,39.05,39.14,38.97,39.09,49469.0
2024-10-17 13:30:00,39.11,39.15,38.78,38.88,28621.0,39.11,39.15,38.78,38.88,28621.0
2024-10-17 14:00:00,38.88,38.98,38.82,38.86,45718.0,38.88,38.98,38.82,38.86,45718.0
2024-10-17 14:30:00,38.86,38.87,38.76,38.82,37108.0,38.86,38.87,38.76,38.82,37108.0
2024-10-17 15:00:00,38.84,39.0,38.84,38.9,72282.0,38.84,39.0,38.84,38.9,72282.0
2024-10-17 15:30:00,38.89,39.01,38.47,38.48,295110.0,38.89,39.01,38.47,38.48,295110.0
2024-10-18 09:30:00,38.56,39.22,38.56,38.99,72652.0,38.56,39.22,38.56,38.99,72652.0
2024-10-18 10:00:00,39.01,39.61,39.0,39.23,84263.0,39.01,39.61,39.0,39.23,84263.0
2024-10-18 10:30:00,39.2,39.28,39.08,39.15,25265.0,39.2,39.28,39.08,39.15,25265.0
2024-10-18 11:00:00,39.15,39.34,39.14,39.26,24914.0,39.15,39.34,39.14,39.26,24914.0
2024-10-18 11:30:00,39.27,39.31,39.1,39.13,27997.0,39.27,39.31,39.1,39.13,27997.0
2024-10-18 12:00:00,39.13,39.26,38.98,39.08,54897.0,39.13,39.26,38.98,39.08,54897.0
2024-10-18 12:30:00,39.07,39.15,39.0,39.07,14777.0,39.07,39.15,39.0,39.07,14777.0
2024-10-18 13:00:00,39.04,39.25,39.03,39.19,30044.0,39.04,39.25,39.03,39.19,30044.0
2024-10-18 13:30:00,39.2,39.4,39.17,39.28,40624.0,39.2,39.4,39.17,39.28,40624.0
2024-10-18 14:00:00,39.3,39.44,39.27,39.39,51806.0,39.3,39.44,39.27,39.39,51806.0
2024-10-18 14:30:00,39.37,39.51,39.37,39.47,30951.0,39.37,39.51,39.37,39.47,30951.0
2024-10-18 15:00:00,39.45,39.47,39.3,39.41,36800.0,39.45,39.47,39.3,39.41,36800.0
2024-10-18 15:30:00,39.41,39.72,39.4,39.68,245177.0,39.41,39.72,39.4,39.68,245177.0
2024-10-21 09:30:00,39.44,39.55,38.83,38.95,55173.0,39.44,39.55,38.83,38.95,55173.0
2024-10-21 10:00:00,38.92,38.93,38.61,38.63,65478.0,38.92,38.93,38.61,38.63,65478.0
2024-10-21 10:30:00,38.61,38.9,38.61,38.73,36821.0,38.61,38.9,38.61,38.73,36821.0
2024-10-21 11:00:00,38.72,38.72,38.37,38.37,43171.0,38.72,38.72,38.37,38.37,43171.0
2024-10-21 11:30:00,38.36,38.49,38.36,38.49,17419.0,38.36,38.49,38.36,38.49,17419.0
2024-10-21 12:00:00,38.49,38.66,38.48,38.64,51568.0,38.49,38.66,38.48,38.64,51568.0
2024-10-21 12:30:00,38.61,38.86,38.56,38.79,36687.0,38.61,38.86,38.56,38.79,36687.0
2024-10-21 13:00:00,38.79,39.05,38.77,38.89,81377.0,38.79,39.05,38.77,38.89,81377.0
2024-10-21 13:30:00,38.88,39.04,38.81,39.01,42491.0,38.88,39.04,38.81,39.01,42491.0
2024-10-21 14:00:00,39.02,39.08,38.73,38.77,77054.0,39.02,39.08,38.73,38.77,77054.0
2024-10-21 14:30:00,38.75,38.92,38.59,38.92,21318.0,38.75,38.92,38.59,38.92,21318.0
2024-10-21 15:00:00,38.92,39.02,38.84,38.89,48330.0,38.92,39.02,38.84,38.89,48330.0
2024-10-21 15:30:00,38.9,39.02,38.68,39.02,301054.0,38.9,39.02,38.68,39.02,301054.0
2024-10-22 09:30:00,38.9,39.08,38.79,38.93,34511.0,38.9,39.08,38.79,38.93,34511.0
2024-10-22 10:00:00,38.95,38.98,38.55,38.6,22972.0,38.95,38.98,38.55,38.6,22972.0
2024-10-22 10:30:00,38.59,38.77,38.57,38.77,22126.0,38.59,38.77,38.57,38.77,22126.0
2024-10-22 11:00:00,38.75,38.76,38.54,38.69,39019.0,38.75,38.76,38.54,38.69,39019.0
2024-10-22 11:30:00,38.75,38.75,38.62,38.65,16797.0,38.75,38.75,38.62,38.65,16797.0
2024-10-22 12:00:00,38.66,38.73,38.61,38.61,25895.0,38.66,38.73,38.61,38.61,25895.0
2024-10-22 12:30:00,38.59,38.89,38.53,38.89,64490.0,38.59,38.89,38.53,38.89,64490.0
2024-10-22 13:00:00,38.91,38.97,38.89,38.93,11902.0,38.91,38.97,38.89,38.93,11902.0
2024-10-22 13:30:00,38.93,38.98,38.79,38.81,23978.0,38.93,38.98,38.79,38.81,23978.0
2024-10-22 14:00:00,38.83,38.86,38.69,38.7,27882.0,38.83,38.86,38.69,38.7,27882.0
2024-10-22 14:30:00,38.68,38.7,38.64,38.66,27726.0,38.68,38.7,38.64,38.66,27726.0
2024-10-22 15:00:00,38.65,38.77,38.64,38.69,22328.0,38.65,38.77,38.64,38.69,22328.0
2024-10-22 15:30:00,38.69,38.81,38.65,38.68,94856.0,38.69,38.81,38.65,38.68,94856.0
2024-10-23 09:30:00,38.83,38.9,38.66,38.71,29001.0,38.83,38.9,38.66,38.71,29001.0
2024-10-23 10:00:00,38.77,38.83,38.64,38.73,19747.0,38.77,38.83,38.64,38.73,19747.0
2024-10-23 10:30:00,38.73,38.73,38.51,38.54,30027.0,38.73,38.73,38.51,38.54,30027.0
2024-10-23 11:00:00,38.52,38.53,38.34,38.5,21786.0,38.52,38.53,38.34,38.5,21786.0
2024-10-23 11:30:00,38.5,38.59,38.48,38.59,15900.0,38.5,38.59,38.48,38.59,15900.0
2024-10-23 12:00:00,38.57,38.57,38.43,38.47,15491.0,38.57,38.57,38.43,38.47,15491.0
2024-10-23 12:30:00,38.46,38.53,38.42,38.45,18395.0,38.46,38.53,38.42,38.45,18395.0
2024-10-23 13:00:00,38.47,38.56,38.32,38.55,22866.0,38.47,38.56,38.32,38.55,22866.0
2024-10-23 13:30:00,38.53,38.58,38.43,38.5,19446.0,38.53,38.58,38.43,38.5,19446.0
2024-10-23 14:00:00,38.51,38.52,38.33,38.41,23390.0,38.51,38.52,38.33,38.41,23390.0
2024-10-23 14:30:00,38.41,38.53,38.34,38.51,30360.0,38.41,38.53,38.34,38.51,30360.0
2024-10-23 15:00:00,38.5,38.54,38.4,38.52,25139.0,38.5,38.54,38.4,38.52,25139.0
2024-10-23 15:30:00,38.52,38.57,38.4,38.42,118712.0,38.52,38.57,38.4,38.42,118712.0
2024-10-24 09:30:00,38.5,38.95,38.4,38.78,47130.0,38.5,38.95,38.4,38.78,47130.0
2024-10-24 10:00:00,38.72,38.87,38.67,38.82,22836.0,38.72,38.87,38.67,38.82,22836.0
2024-10-24 10:30:00,38.82,38.89,38.73,38.8,38456.0,38.82,38.89,38.73,38.8,38456.0
2024-10-24 11:00:00,38.8,38.8,38.63,38.67,37071.0,38.8,38.8,38.63,38.67,37071.0
2024-10-24 11:30:00,38.66,38.8,38.63,38.75,26746.0,38.66,38.8,38.63,38.75,26746.0
2024-10-24 12:00:00,38.76,38.83,38.73,38.83,14930.0,38.76,38.83,38.73,38.83,14930.0
2024-10-24 12:30:00,38.81,38.81,38.76,38.77,10278.0,38.81,38.81,38.76,38.77,10278.0
2024-10-24 13:00:00,38.76,38.82,38.66,38.79,15126.0,38.76,38.82,38.66,38.79,15126.0
2024-10-24 13:30:00,38.76,38.95,38.76,38.87,24662.0,38.76,38.95,38.76,38.87,24662.0
2024-10-24 14:00:00,38.87,38.88,38.79,38.86,33388.0,38.87,38.88,38.79,38.86,33388.0
2024-10-24 14:30:00,38.84,38.85,38.76,38.81,38733.0,38.84,38.85,38.76,38.81,38733.0
2024-10-24 15:00:00,38.81,38.89,38.78,38.86,27031.0,38.81,38.89,38.78,38.86,27031.0
2024-10-24 15:30:00,38.84,38.88,38.74,38.78,120722.0,38.84,38.88,38.74,38.78,120722.0
2024-10-25 09:30:00,38.95,39.05,38.87,38.96,20296.0,38.95,39.05,38.87,38.96,20296.0
2024-10-25 10:00:00,38.96,39.2,38.91,39.2,32911.0,38.96,39.2,38.91,39.2,32911.0
2024-10-25 10:30:00,39.22,39.48,39.2,39.41,75534.0,39.22,39.48,39.2,39.41,75534.0
2024-10-25 11:00:00,39.42,39.47,39.3,39.34,17842.0,39.42,39.47,39.3,39.34,17842.0
2024-10-25 11:30:00,39.34,39.62,39.31,39.57,32242.0,39.34,39.62,39.31,39.57,32242.0
2024-10-25 12:00:00,39.55,39.72,39.51,39.58,24745.0,39.55,39.72,39.51,39.58,24745.0
2024-10-25 12:30:00,39.59,39.59,39.48,39.52,18116.0,39.59,39.59,39.48,39.52,18116.0
2024-10-25 13:00:00,39.49,39.64,39.41,39.47,112227.0,39.49,39.64,39.41,39.47,112227.0
2024-10-25 13:30:00,39.44,39.45,39.25,39.37,19828.0,39.44,39.45,39.25,39.37,19828.0
2024-10-25 14:00:00,39.37,39.37,39.0,39.21,51928.0,39.37,39.37,39.0,39.21,51928.0
2024-10-25 14:30:00,39.18,39.56,39.14,39.54,50069.0,39.18,39.56,39.14,39.54,50069.0
2024-10-25 15:00:00,39.51,39.58,39.45,39.51,47222.0,39.51,39.58,39.45,39.51,47222.0
2024-10-25 15:30:00,39.5,39.57,39.18,39.19,147336.0,39.5,39.57,39.18,39.19,147336.0
2024-10-28 09:30:00,39.31,40.04,39.21,40.04,26849.0,39.31,40.04,39.21,40.04,26849.0
2024-10-28 10:00:00,40.05,40.12,39.91,40.02,44184.0,40.05,40.12,39.91,40.02,44184.0
2024-10-28 10:30:00,40.0,40.11,39.97,39.98,19467.0,40.0,40.11,39.97,39.98,19467.0
2024-10-28 11:00:00,40.0,40.04,39.93,39.99,25597.0,40.0,40.04,39.93,39.99,25597.0
2024-10-28 11:30:00,39.99,40.03,39.94,40.0,18302.0,39.99,40.03,39.94,40.0,18302.0
2024-10-28 12:00:00,39.99,40.09,39.87,40.05,108460.0,39.99,40.09,39.87,40.05,108460.0
2024-10-28 12:30:00,40.07,40.11,39.99,40.05,19840.0,40.07,40.11,39.99,40.05,19840.0
2024-10-28 13:00:00,40.05,40.28,40.03,40.25,30564.0,40.05,40.28,40.03,40.25,30564.0
2024-10-28 13:30:00,40.25,40.26,40.13,40.23,18740.0,40.25,40.26,40.13,40.23,18740.0
2024-10-28 14:00:00,40.21,40.23,40.09,40.17,23225.0,40.21,40.23,40.09,40.17,23225.0
2024-10-28 14:30:00,40.16,40.41,40.15,40.27,47297.0,40.16,40.41,40.15,40.27,47297.0
2024-10-28 15:00:00,40.29,40.32,40.18,40.22,58595.0,40.29,40.32,40.18,40.22,58595.0
2024-10-28 15:30:00,40.23,40.37,40.18,40.36,121860.0,40.23,40.37,40.18,40.36,121860.0
2024-10-29 09:30:00,40.31,40.58,40.0,40.52,42372.0,40.31,40.58,40.0,40.52,42372.0
2024-10-29 10:00:00,40.48,40.57,40.12,40.19,44977.0,40.48,40.57,40.12,40.19,44977.0
2024-10-29 10:30:00,40.16,40.27,40.1,40.24,18750.0,40.16,40.27,40.1,40.24,18750.0
2024-10-29 11:00:00,40.24,40.39,39.97,39.98,20976.0,40.24,40.39,39.97,39.98,20976.0
2024-10-29 11:30:00,39.95,40.01,39.8,39.85,18018.0,39.95,40.01,39.8,39.85,18018.0
2024-10-29 12:00:00,39.83,39.88,39.56,39.59,35020.0,39.83,39.88,39.56,39.59,35020.0
2024-10-29 12:30:00,39.59,39.66,39.34,39.4,42829.0,39.59,39.66,39.34,39.4,42829.0
2024-10-29 13:00:00,39.39,39.59,39.39,39.59,33940.0,39.39,39.59,39.39,39.59,33940.0
2024-10-29 13:30:00,39.59,39.78,39.5,39.77,53547.0,39.59,39.78,39.5,39.77,53547.0
2024-10-29 14:00:00,39.76,39.83,39.69,39.82,27371.0,39.76,39.83,39.69,39.82,27371.0
2024-10-29 14:30:00,39.82,39.88,39.79,39.82,25473.0,39.82,39.88,39.79,39.82,25473.0
2024-10-29 15:00:00,39.81,39.81,39.51,39.6,27108.0,39.81,39.81,39.51,39.6,27108.0
2024-10-29 15:30:00,39.59,39.72,39.51,39.72,114112.0,39.59,39.72,39.51,39.72,114112.0
2024-10-30 09:30:00,39.42,39.71,38.95,39.64,20919.0,39.42,39.71,38.95,39.64,20919.0
2024-10-30 10:00:00,39.67,39.77,39.46,39.76,22323.0,39.67,39.77,39.46,39.76,22323.0
2024-10-30 10:30:00,39.78,39.92,39.69,39.92,26417.0,39.78,39.92,39.69,39.92,26417.0
2024-10-30 11:00:00,39.89,39.99,39.75,39.97,20285.0,39.89,39.99,39.75,39.97,20285.0
2024-10-30 11:30:00,39.96,40.12,39.83,39.9,34342.0,39.96,40.12,39.83,39.9,34342.0
2024-10-30 12:00:00,39.88,39.88,39.69,39.75,15034.0,39.88,39.88,39.69,39.75,15034.0
2024-10-30 12:30:00,39.74,39.77,39.63,39.67,14126.0,39.74,39.77,39.63,39.67,14126.0
2024-10-30 13:00:00,39.67,39.81,39.67,39.8,13936.0,39.67,39.81,39.67,39.8,13936.0
2024-10-30 13:30:00,39.77,39.77,39.44,39.55,19606.0,39.77,39.77,39.44,39.55,19606.0
2024-10-30 14:00:00,39.55,39.6,39.46,39.55,22724.0,39.55,39.6,39.46,39.55,22724.0
2024-10-30 14:30:00,39.54,39.56,39.3,39.3,18356.0,39.54,39.56,39.3,39.3,18356.0
2024-10-30 15:00:00,39.3,39.35,39.09,39.21,74221.0,39.3,39.35,39.09,39.21,74221.0
2024-10-30 15:30:00,39.2,39.39,39.18,39.26,99424.0,39.2,39.39,39.18,39.26,99424.0
2024-10-31 09:30:00,39.13,39.13,38.65,38.67,21854.0,39.13,39.13,38.65,38.67,21854.0
2024-10-31 10:00:00,38.59,38.76,38.31,38.7,44043.0,38.59,38.76,38.31,38.7,44043.0
2024-10-31 10:30:00,38.69,38.77,38.26,38.3,17126.0,38.69,38.77,38.26,38.3,17126.0
2024-10-31 11:00:00,38.3,38.42,38.26,38.39,12834.0,38.3,38.42,38.26,38.39,12834.0
2024-10-31 11:30:00,38.38,38.67,38.38,38.58,16849.0,38.38,38.67,38.38,38.58,16849.0
2024-10-31 12:00:00,38.57,38.66,38.53,38.57,15591.0,38.57,38.66,38.53,38.57,15591.0
2024-10-31 12:30:00,38.6,38.87,38.57,38.66,17854.0,38.6,38.87,38.57,38.66,17854.0
2024-10-31 13:00:00,38.66,38.73,38.61,38.63,14587.0,38.66,38.73,38.61,38.63,14587.0
2024-10-31 13:30:00,38.61,38.81,38.5,38.79,40134.0,38.61,38.81,38.5,38.79,40134.0
2024-10-31 14:00:00,38.78,38.91,38.68,38.71,21216.0,38.78,38.91,38.68,38.71,21216.0
2024-10-31 14:30:00,38.7,38.72,38.55,38.57,23333.0,38.7,38.72,38.55,38.57,23333.0
2024-10-31 15:00:00,38.55,38.6,38.39,38.41,42448.0,38.55,38.6,38.39,38.41,42448.0
2024-10-31 15:30:00,38.4,38.55,38.34,38.37,179446.0,38.4,38.55,38.34,38.37,179446.0
2024-11-01 09:30:00,38.56,39.02,38.5,39.02,25351.0,38.56,39.02,38.5,39.02,25351.0
2024-11-01 10:00:00,39.01,39.01,38.59,38.7,11803.0,39.01,39.01,38.59,38.7,11803.0
2024-11-01 10:30:00,38.69,38.7,38.24,38.33,12838.0,38.69,38.7,38.24,38.33,12838.0
2024-11-01 11:00:00,38.34,38.38,38.19,38.31,19374.0,38.34,38.38,38.19,38.31,19374.0
2024-11-01 11:30:00,38.31,38.41,38.24,38.29,15083.0,38.31,38.41,38.24,38.29,15083.0
2024-11-01 12:00:00,38.3,38.71,38.3,38.43,11788.0,38.3,38.71,38.3,38.43,11788.0
2024-11-01 12:30:00,38.45,38.58,38.33,38.33,15474.0,38.45,38.58,38.33,38.33,15474.0
2024-11-01 13:00:00,38.34,38.5,38.33,38.48,15759.0,38.34,38.5,38.33,38.48,15759.0
2024-11-01 13:30:00,38.48,38.48,38.32,38.42,24143.0,38.48,38.48,38.32,38.42,24143.0
2024-11-01 14:00:00,38.42,38.44,38.35,38.44,12068.0,38.42,38.44,38.35,38.44,12068.0
2024-11-01 14:30:00,38.44,38.72,38.43,38.7,23197.0,38.44,38.72,38.43,38.7,23197.0
2024-11-01 15:00:00,38.71,38.79,38.63,38.73,29351.0,38.71,38.79,38.63,38.73,29351.0
2024-11-01 15:30:00,38.73,38.78,38.56,38.78,105523.0,38.73,38.78,38.56,38.78,105523.0
2024-11-04 09:30:00,38.64,38.77,38.29,38.54,45411.0,38.64,38.77,38.29,38.54,45411.0
2024-11-04 10:00:00,38.5,38.89,38.25,38.54,76669.0,38.5,38.89,38.25,38.54,76669.0
2024-11-04 10:30:00,38.52,38.86,38.48,38.73,42665.0,38.52,38.86,38.48,38.73,42665.0
2024-11-04 11:00:00,38.73,38.86,38.68,38.7,29667.0,38.73,38.86,38.68,38.7,29667.0
2024-11-04 11:30:00,38.67,38.73,38.51,38.58,24863.0,38.67,38.73,38.51,38.58,24863.0
2024-11-04 12:00:00,38.57,38.68,38.55,38.64,19301.0,38.57,38.68,38.55,38.64,19301.0
2024-11-04 12:30:00,38.64,38.8,38.61,38.62,38563.0,38.64,38.8,38.61,38.62,38563.0
2024-11-04 13:00:00,38.62,38.7,38.55,38.61,38309.0,38.62,38.7,38.55,38.61,38309.0
2024-11-04 13:30:00,38.59,38.71,38.58,38.6,26984.0,38.59,38.71,38.58,38.6,26984.0
2024-11-04 14:00:00,38.6,38.62,38.48,38.51,33360.0,38.6,38.62,38.48,38.51,33360.0
2024-11-04 14:30:00,38.49,38.56,38.43,38.51,31014.0,38.49,38.56,38.43,38.51,31014.0
2024-11-04 15:00:00,38.52,38.62,38.51,38.55,54485.0,38.52,38.62,38.51,38.55,54485.0
2024-11-04 15:30:00,38.54,38.56,38.36,38.42,143901.0,38.54,38.56,38.36,38.42,143901.0
2024-11-05 09:30:00,38.05,38.12,37.53,38.0,32775.0,38.05,38.12,37.53,38.0,32775.0
2024-11-05 10:00:00,37.96,38.04,37.78,37.84,58052.0,37.96,38.04,37.78,37.84,58052.0
2024-11-05 10:30:00,37.83,38.09,37.82,38.0,68840.0,37.83,38.09,37.82,38.0,68840.0
2024-11-05 11:00:00,38.0,38.58,38.0,38.53,42142.0,38.0,38.58,38.0,38.53,42142.0
2024-11-05 11:30:00,38.55,38.68,38.52,38.65,20329.0,38.55,38.68,38.52,38.65,20329.0
2024-11-05 12:00:00,38.58,38.88,38.52,38.84,23117.0,38.58,38.88,38.52,38.84,23117.0
2024-11-05 12:30:00,38.83,38.87,38.75,38.84,30155.0,38.83,38.87,38.75,38.84,30155.0
2024-11-05 13:00:00,38.84,39.07,38.72,39.07,29918.0,38.84,39.07,38.72,39.07,29918.0
2024-11-05 13:30:00,39.07,39.2,38.94,38.98,40268.0,39.07,39.2,38.94,38.98,40268.0
2024-11-05 14:00:00,38.98,39.16,38.74,38.8,66243.0,38.98,39.16,38.74,38.8,66243.0
2024-11-05 14:30:00,38.77,38.84,38.61,38.77,32280.0,38.77,38.84,38.61,38.77,32280.0
2024-11-05 15:00:00,38.77,38.77,38.61,38.63,56119.0,38.77,38.77,38.61,38.63,56119.0
2024-11-05 15:30:00,38.63,38.82,38.6,38.82,203375.0,38.63,38.82,38.6,38.82,203375.0
2024-11-06 09:30:00,39.95,39.96,37.18,37.96,161548.0,39.95,39.96,37.18,37.96,161548.0
2024-11-06 10:00:00,37.94,38.01,37.39,37.82,58948.0,37.94,38.01,37.39,37.82,58948.0
2024-11-06 10:30:00,37.8,37.92,37.61,37.72,59926.0,37.8,37.92,37.61,37.72,59926.0
2024-11-06 11:00:00,37.76,37.94,37.68,37.84,42867.0,37.76,37.94,37.68,37.84,42867.0
2024-11-06 11:30:00,37.84,37.93,37.38,37.44,51849.0,37.84,37.93,37.38,37.44,51849.0
2024-11-06 12:00:00,37.44,38.13,37.27,38.08,66050.0,37.44,38.13,37.27,38.08,66050.0
2024-11-06 12:30:00,38.1,38.55,37.9,38.43,48236.0,38.1,38.55,37.9,38.43,48236.0
2024-11-06 13:00:00,38.43,38.97,38.34,38.79,58498.0,38.43,38.97,38.34,38.79,58498.0
2024-11-06 13:30:00,38.84,38.84,38.51,38.53,24863.0,38.84,38.84,38.51,38.53,24863.0
2024-11-06 14:00:00,38.51,38.67,38.49,38.56,81818.0,38.51,38.67,38.49,38.56,81818.0
2024-11-06 14:30:00,38.56,38.84,38.56,38.59,17605.0,38.56,38.84,38.56,38.59,17605.0
2024-11-06 15:00:00,38.6,38.69,38.46,38.66,25356.0,38.6,38.69,38.46,38.66,25356.0
2024-11-06 15:30:00,38.65,39.07,38.59,39.07,236339.0,38.65,39.07,38.59,39.07,236339.0
2024-11-07 09:30:00,39.5,39.8,38.91,39.35,28048.0,39.5,39.8,38.91,39.35,28048.0
2024-11-07 10:00:00,39.42,39.62,39.09,39.62,20973.0,39.42,39.62,39.09,39.62,20973.0
2024-11-07 10:30:00,39.64,39.64,39.38,39.39,26318.0,39.64,39.64,39.38,39.39,26318.0
2024-11-07 11:00:00,39.4,39.47,39.01,39.02,28578.0,39.4,39.47,39.01,39.02,28578.0
2024-11-07 11:30:00,39.02,39.08,38.69,38.91,27207.0,39.02,39.08,38.69,38.91,27207.0
2024-11-07 12:00:00,38.9,39.1,38.86,38.98,22062.0,38.9,39.1,38.86,38.98,22062.0
2024-11-07 12:30:00,38.97,39.07,38.88,38.89,14453.0,38.97,39.07,38.88,38.89,14453.0
2024-11-07 13:00:00,38.89,39.08,38.72,38.74,24566.0,38.89,39.08,38.72,38.74,24566.0
2024-11-07 13:30:00,38.75,38.76,38.53,38.57,23354.0,38.75,38.76,38.53,38.57,23354.0
2024-11-07 14:00:00,38.58,38.62,38.26,38.26,40712.0,38.58,38.62,38.26,38.26,40712.0
2024-11-07 14:30:00,38.25,38.44,38.16,38.3,52234.0,38.25,38.44,38.16,38.3,52234.0
2024-11-07 15:00:00,38.28,38.63,38.18,38.51,59541.0,38.28,38.63,38.18,38.51,59541.0
2024-11-07 15:30:00,38.52,38.78,38.43,38.45,140210.0,38.52,38.78,38.43,38.45,140210.0
2024-11-08 09:30:00,38.56,39.33,38.5,39.19,42567.0,38.56,39.33,38.5,39.19,42567.0
2024-11-08 10:00:00,39.23,39.58,39.01,39.16,42588.0,39.23,39.58,39.01,39.16,42588.0
2024-11-08 10:30:00,39.19,39.27,38.92,39.01,35221.0,39.19,39.27,38.92,39.01,35221.0
2024-11-08 11:00:00,39.05,39.1,38.96,39.08,13991.0,39.05,39.1,38.96,39.08,13991.0
2024-11-08 11:30:00,39.09,39.09,38.89,38.9,21465.0,39.09,39.09,38.89,38.9,21465.0
2024-11-08 12:00:00,38.91,39.17,38.87,39.12,28133.0,38.91,39.17,38.87,39.12,28133.0
2024-11-08 12:30:00,39.13,39.22,39.06,39.06,15370.0,39.13,39.22,39.06,39.06,15370.0
2024-11-08 13:00:00,39.06,39.23,39.0,39.17,19194.0,39.06,39.23,39.0,39.17,19194.0
2024-11-08 13:30:00,39.15,39.26,39.11,39.2,17056.0,39.15,39.26,39.11,39.2,17056.0
2024-11-08 14:00:00,39.2,39.2,38.9,39.03,27633.0,39.2,39.2,38.9,39.03,27633.0
2024-11-08 14:30:00,39.03,39.13,38.9,38.9,121822.0,39.03,39.13,38.9,38.9,121822.0
2024-11-08 15:00:00,38.89,39.01,38.78,39.01,48753.0,38.89,39.01,38.78,39.01,48753.0
2024-11-08 15:30:00,39.01,39.23,39.01,39.21,105808.0,39.01,39.23,39.01,39.21,105808.0
2024-11-11 09:30:00,39.44,39.96,39.18,39.63,19170.0,39.44,39.96,39.18,39.63,19170.0
2024-11-11 10:00:00,39.64,39.89,39.58,39.86,13106.0,39.64,39.89,39.58,39.86,13106.0
2024-11-11 10:30:00,39.84,40.07,39.83,39.99,20005.0,39.84,40.07,39.83,39.99,20005.0
2024-11-11 11:00:00,39.99,40.0,39.78,39.84,23482.0,39.99,40.0,39.78,39.84,23482.0
2024-11-11 11:30:00,39.84,39.91,39.5,39.5,19502.0,39.84,39.91,39.5,39.5,19502.0
2024-11-11 12:00:00,39.5,39.56,39.44,39.47,15696.0,39.5,39.56,39.44,39.47,15696.0
2024-11-11 12:30:00,39.5,39.5,39.25,39.28,26981.0,39.5,39.5,39.25,39.28,26981.0
2024-11-11 13:00:00,39.26,39.32,39.2,39.29,24078.0,39.26,39.32,39.2,39.29,24078.0
2024-11-11 13:30:00,39.31,39.37,39.24,39.36,23236.0,39.31,39.37,39.24,39.36,23236.0
2024-11-11 14:00:00,39.35,39.35,38.96,39.06,31913.0,39.35,39.35,38.96,39.06,31913.0
2024-11-11 14:30:00,39.08,39.16,39.0,39.01,17842.0,39.08,39.16,39.0,39.01,17842.0
2024-11-11 15:00:00,39.02,39.13,38.99,39.02,18317.0,39.02,39.13,38.99,39.02,18317.0
2024-11-11 15:30:00,39.02,39.02,38.81,38.88,104269.0,39.02,39.02,38.81,38.88,104269.0
2024-11-12 09:30:00,38.5,38.77,37.8,37.87,43111.0,38.5,38.77,37.8,37.87,43111.0
2024-11-12 10:00:00,37.87,38.1,37.72,37.78,40591.0,37.87,38.1,37.72,37.78,40591.0
2024-11-12 10:30:00,37.8,38.09,37.79,37.94,27145.0,37.8,38.09,37.79,37.94,27145.0
2024-11-12 11:00:00,37.94,37.96,37.8,37.84,7829.0,37.94,37.96,37.8,37.84,7829.0
2024-11-12 11:30:00,37.85,38.07,37.84,37.94,11014.0,37.85,38.07,37.84,37.94,11014.0
2024-11-12 12:00:00,37.93,37.96,37.64,37.64,18284.0,37.93,37.96,37.64,37.64,18284.0
2024-11-12 12:30:00,37.66,37.86,37.65,37.65,18175.0,37.66,37.86,37.65,37.65,18175.0
2024-11-12 13:00:00,37.63,37.79,37.6,37.74,34282.0,37.63,37.79,37.6,37.74,34282.0
2024-11-12 13:30:00,37.73,37.83,37.72,37.79,27337.0,37.73,37.83,37.72,37.79,27337.0
2024-11-12 14:00:00,37.8,37.91,37.67,37.79,38309.0,37.8,37.91,37.67,37.79,38309.0
2024-11-12 14:30:00,37.77,37.87,37.7,37.76,33196.0,37.77,37.87,37.7,37.76,33196.0
2024-11-12 15:00:00,37.75,38.01,37.75,37.82,34891.0,37.75,38.01,37.75,37.82,34891.0
2024-11-12 15:30:00,37.82,38.02,37.76,37.77,154766.0,37.82,38.02,37.76,37.77,154766.0
2024-11-13 09:30:00,37.82,38.36,37.7,38.03,20023.0,37.82,38.36,37.7,38.03,20023.0
2024-11-13 10:00:00,38.03,38.03,37.51,37.79,29142.0,38.03,38.03,37.51,37.79,29142.0
2024-11-13 10:30:00,37.82,38.0,37.75,37.94,11684.0,37.82,38.0,37.75,37.94,11684.0
2024-11-13 11:00:00,37.95,38.21,37.92,38.2,12493.0,37.95,38.21,37.92,38.2,12493.0
2024-11-13 11:30:00,38.19,38.24,38.09,38.2,10084.0,38.19,38.24,38.09,38.2,10084.0
2024-11-13 12:00:00,38.2,38.42,38.08,38.09,26407.0,38.2,38.42,38.08,38.09,26407.0
2024-11-13 12:30:00,38.08,38.24,38.01,38.19,22429.0,38.08,38.24,38.01,38.19,22429.0
2024-11-13 13:00:00,38.16,38.17,37.97,38.0,13785.0,38.16,38.17,37.97,38.0,13785.0
2024-11-13 13:30:00,37.97,38.0,37.77,37.8,26479.0,37.97,38.0,37.77,37.8,26479.0
2024-11-13 14:00:00,37.81,37.93,37.76,37.78,28761.0,37.81,37.93,37.76,37.78,28761.0
2024-11-13 14:30:00,37.77,37.86,37.69,37.86,84233.0,37.77,37.86,37.69,37.86,84233.0
2024-11-13 15:00:00,37.88,37.94,37.69,37.92,55797.0,37.88,37.94,37.69,37.92,55797.0
2024-11-13 15:30:00,37.92,38.16,37.76,37.8,155163.0,37.92,38.16,37.76,37.8,155163.0
2024-11-14 09:30:00,37.5,37.78,37.4,37.55,62565.0,37.5,37.78,37.4,37.55,62565.0
2024-11-14 10:00:00,37.61,37.71,37.27,37.48,58540.0,37.61,37.71,37.27,37.48,58540.0
2024-11-14 10:30:00,37.47,37.7,37.4,37.61,64863.0,37.47,37.7,37.4,37.61,64863.0
2024-11-14 11:00:00,37.61,37.74,37.42,37.48,15100.0,37.61,37.74,37.42,37.48,15100.0
2024-11-14 11:30:00,37.48,37.53,37.32,37.37,56451.0,37.48,37.53,37.32,37.37,56451.0
2024-11-14 12:00:00,37.39,37.43,37.22,37.23,23835.0,37.39,37.43,37.22,37.23,23835.0
2024-11-14 12:30:00,37.23,37.27,37.0,37.1,59463.0,37.23,37.27,37.0,37.1,59463.0
2024-11-14 13:00:00,37.1,37.27,37.02,37.24,33947.0,37.1,37.27,37.02,37.24,33947.0
2024-11-14 13:30:00,37.26,37.34,37.19,37.19,26310.0,37.26,37.34,37.19,37.19,26310.0
2024-11-14 14:00:00,37.19,37.26,37.19,37.26,26693.0,37.19,37.26,37.19,37.26,26693.0
2024-11-14 14:30:00,37.25,37.28,37.02,37.06,63304.0,37.25,37.28,37.02,37.06,63304.0
2024-11-14 15:00:00,37.06,37.15,36.86,37.13,72772.0,37.06,37.15,36.86,37.13,72772.0
2024-11-14 15:30:00,37.12,37.27,36.78,37.27,490194.0,37.12,37.27,36.78,37.27,490194.0
2024-11-15 09:30:00,37.19,37.29,36.57,36.77,72861.0,37.19,37.29,36.57,36.77,72861.0
2024-11-15 10:00:00,36.73,36.79,36.06,36.06,33776.0,36.73,36.79,36.06,36.06,33776.0
2024-11-15 10:30:00,36.06,36.18,35.5,35.6,50662.0,36.06,36.18,35.5,35.6,50662.0
2024-11-15 11:00:00,35.57,35.65,35.28,35.54,62214.0,35.57,35.65,35.28,35.54,62214.0
2024-11-15 11:30:00,35.53,35.94,35.46,35.81,58128.0,35.53,35.94,35.46,35.81,58128.0
2024-11-15 12:00:00,35.8,35.81,35.5,35.61,26924.0,35.8,35.81,35.5,35.61,26924.0
2024-11-15 12:30:00,35.6,35.67,35.21,35.24,41877.0,35.6,35.67,35.21,35.24,41877.0
2024-11-15 13:00:00,35.23,35.31,35.11,35.25,32870.0,35.23,35.31,35.11,35.25,32870.0
2024-11-15 13:30:00,35.25,35.37,35.14,35.3,33483.0,35.25,35.37,35.14,35.3,33483.0
2024-11-15 14:00:00,35.3,35.31,34.68,34.78,95018.0,35.3,35.31,34.68,34.78,95018.0
2024-11-15 14:30:00,34.75,35.02,34.67,34.81,89634.0,34.75,35.02,34.67,34.81,89634.0
2024-11-15 15:00:00,34.83,35.03,34.67,34.7,203741.0,34.83,35.03,34.67,34.7,203741.0
2024-11-15 15:30:00,34.72,34.72,34.24,34.32,308735.0,34.72,34.72,34.24,34.32,308735.0
2024-11-18 09:30:00,34.33,34.79,34.08,34.23,45865.0,34.33,34.79,34.08,34.23,45865.0
2024-11-18 10:00:00,34.23,34.66,34.2,34.56,53305.0,34.23,34.66,34.2,34.56,53305.0
2024-11-18 10:30:00,34.55,34.75,34.2,34.24,72578.0,34.55,34.75,34.2,34.24,72578.0
2024-11-18 11:00:00,34.24,34.24,33.88,34.02,38907.0,34.24,34.24,33.88,34.02,38907.0
2024-11-18 11:30:00,34.02,34.07,33.76,33.79,29154.0,34.02,34.07,33.76,33.79,29154.0
2024-11-18 12:00:00,33.79,34.05,33.79,34.02,18050.0,33.79,34.05,33.79,34.02,18050.0
2024-11-18 12:30:00,34.03,34.26,33.9,34.26,42658.0,34.03,34.26,33.9,34.26,42658.0
2024-11-18 13:00:00,34.25,34.49,34.05,34.05,57261.0,34.25,34.49,34.05,34.05,57261.0
2024-11-18 13:30:00,34.01,34.17,33.95,34.02,61631.0,34.01,34.17,33.95,34.02,61631.0
2024-11-18 14:00:00,33.99,34.02,33.77,33.79,82578.0,33.99,34.02,33.77,33.79,82578.0
2024-11-18 14:30:00,33.79,33.96,33.76,33.8,47471.0,33.79,33.96,33.76,33.8,47471.0
2024-11-18 15:00:00,33.82,34.0,33.76,33.95,66735.0,33.82,34.0,33.76,33.95,66735.0
2024-11-18 15:30:00,33.95,33.97,33.63,33.72,346673.0,33.95,33.97,33.63,33.72,346673.0
2024-11-19 09:30:00,33.79,33.96,33.33,33.93,43706.0,33.79,33.96,33.33,33.93,43706.0
2024-11-19 10:00:00,34.0,34.28,33.89,34.25,22298.0,34.0,34.28,33.89,34.25,22298.0
2024-11-19 10:30:00,34.22,34.42,34.17,34.29,36354.0,34.22,34.42,34.17,34.29,36354.0
2024-11-19 11:00:00,34.27,34.27,34.0,34.11,30302.0,34.27,34.27,34.0,34.11,30302.0
2024-11-19 11:30:00,34.08,34.12,33.91,33.95,31814.0,34.08,34.12,33.91,33.95,31814.0
2024-11-19 12:00:00,33.95,34.01,33.76,33.81,40521.0,33.95,34.01,33.76,33.81,40521.0
2024-11-19 12:30:00,33.8,33.89,33.64,33.73,37031.0,33.8,33.89,33.64,33.73,37031.0
2024-11-19 13:00:00,33.72,34.06,33.65,34.01,60472.0,33.72,34.06,33.65,34.01,60472.0
2024-11-19 13:30:00,34.0,34.25,33.98,34.23,41616.0,34.0,34.25,33.98,34.23,41616.0
2024-11-19 14:00:00,34.23,34.28,34.15,34.16,32719.0,34.23,34.28,34.15,34.16,32719.0
2024-11-19 14:30:00,34.16,34.16,33.61,33.66,67670.0,34.16,34.16,33.61,33.66,67670.0
2024-11-19 15:00:00,33.66,33.83,33.63,33.79,52674.0,33.66,33.83,33.63,33.79,52674.0
2024-11-19 15:30:00,33.77,33.94,33.62,33.75,224653.0,33.77,33.94,33.62,33.75,224653.0
2024-11-20 09:30:00,33.85,34.09,33.53,33.7,89309.0,33.85,34.09,33.53,33.7,89309.0
2024-11-20 10:00:00,33.77,34.21,33.77,34.21,164317.0,33.77,34.21,33.77,34.21,164317.0
2024-11-20 10:30:00,34.2,34.91,34.18,34.72,91182.0,34.2,34.91,34.18,34.72,91182.0
2024-11-20 11:00:00,34.72,35.03,34.7,34.72,49141.0,34.72,35.03,34.7,34.72,49141.0
2024-11-20 11:30:00,34.71,34.82,34.45,34.74,71374.0,34.71,34.82,34.45,34.74,71374.0
2024-11-20 12:00:00,34.78,35.01,34.71,35.0,30496.0,34.78,35.01,34.71,35.0,30496.0
2024-11-20 12:30:00,35.03,35.14,34.89,34.93,54241.0,35.03,35.14,34.89,34.93,54241.0
2024-11-20 13:00:00,34.94,35.0,34.83,34.88,24462.0,34.94,35.0,34.83,34.88,24462.0
2024-11-20 13:30:00,34.89,35.0,34.77,34.88,88931.0,34.89,35.0,34.77,34.88,88931.0
2024-11-20 14:00:00,34.88,35.43,34.76,35.41,72285.0,34.88,35.43,34.76,35.41,72285.0
2024-11-20 14:30:00,35.41,35.47,35.24,35.42,86653.0,35.41,35.47,35.24,35.42,86653.0
2024-11-20 15:00:00,35.42,35.6,35.27,35.28,45009.0,35.42,35.6,35.27,35.28,45009.0
2024-11-20 15:30:00,35.28,35.59,35.26,35.4,290599.0,35.28,35.59,35.26,35.4,290599.0
2024-11-21 09:30:00,35.55,35.65,35.02,35.31,39326.0,35.55,35.65,35.02,35.31,39326.0
2024-11-21 10:00:00,35.3,35.4,34.82,35.24,42752.0,35.3,35.4,34.82,35.24,42752.0
2024-11-21 10:30:00,35.22,35.24,35.02,35.05,40571.0,35.22,35.24,35.02,35.05,40571.0
2024-11-21 11:00:00,35.07,35.08,34.84,34.88,41469.0,35.07,35.08,34.84,34.88,41469.0
2024-11-21 11:30:00,34.88,35.03,34.79,35.03,39783.0,34.88,35.03,34.79,35.03,39783.0
2024-11-21 12:00:00,35.03,35.08,34.77,34.86,208593.0,35.03,35.08,34.77,34.86,208593.0
2024-11-21 12:30:00,34.88,34.94,34.68,34.72,53275.0,34.88,34.94,34.68,34.72,53275.0
2024-11-21 13:00:00,34.71,34.77,34.55,34.57,30967.0,34.71,34.77,34.55,34.57,30967.0
2024-11-21 13:30:00,34.58,34.58,34.31,34.54,51869.0,34.58,34.58,34.31,34.54,51869.0
2024-11-21 14:00:00,34.52,34.54,34.29,34.32,43579.0,34.52,34.54,34.29,34.32,43579.0
2024-11-21 14:30:00,34.3,34.32,33.91,34.0,89565.0,34.3,34.32,33.91,34.0,89565.0
2024-11-21 15:00:00,33.95,34.19,33.82,33.89,81948.0,33.95,34.19,33.82,33.89,81948.0
2024-11-21 15:30:00,33.89,33.96,33.63,33.94,367435.0,33.89,33.96,33.63,33.94,367435.0
2024-11-22 09:30:00,34.06,34.67,33.92,34.37,63862.0,34.06,34.67,33.92,34.37,63862.0
2024-11-22 10:00:00,34.44,34.62,34.28,34.37,71136.0,34.44,34.62,34.28,34.37,71136.0
2024-11-22 10:30:00,34.39,34.66,34.32,34.63,28441.0,34.39,34.66,34.32,34.63,28441.0
2024-11-22 11:00:00,34.62,34.73,34.43,34.44,67179.0,34.62,34.73,34.43,34.44,67179.0
2024-11-22 11:30:00,34.44,34.76,34.4,34.64,50729.0,34.44,34.76,34.4,34.64,50729.0
2024-11-22 12:00:00,34.64,34.68,34.54,34.57,171482.0,34.64,34.68,34.54,34.57,171482.0
2024-11-22 12:30:00,34.57,34.59,34.38,34.41,36171.0,34.57,34.59,34.38,34.41,36171.0
2024-11-22 13:00:00,34.41,34.63,34.37,34.6,21870.0,34.41,34.63,34.37,34.6,21870.0
2024-11-22 13:30:00,34.58,34.63,34.3,34.4,37026.0,34.58,34.63,34.3,34.4,37026.0
2024-11-22 14:00:00,34.4,34.43,34.29,34.39,41359.0,34.4,34.43,34.29,34.39,41359.0
2024-11-22 14:30:00,34.39,34.39,34.09,34.11,84933.0,34.39,34.39,34.09,34.11,84933.0
2024-11-22 15:00:00,34.11,34.14,33.98,34.07,79527.0,34.11,34.14,33.98,34.07,79527.0
2024-11-22 15:30:00,34.07,34.38,33.98,33.99,745995.0,34.07,34.38,33.98,33.99,745995.0
2024-11-25 09:30:00,34.63,35.88,34.54,35.38,110817.0,34.63,35.88,34.54,35.38,110817.0
2024-11-25 10:00:00,35.33,35.51,35.2,35.45,81128.0,35.33,35.51,35.2,35.45,81128.0
2024-11-25 10:30:00,35.47,35.83,35.46,35.82,42912.0,35.47,35.83,35.46,35.82,42912.0
2024-11-25 11:00:00,35.84,36.17,35.83,36.05,38674.0,35.84,36.17,35.83,36.05,38674.0
2024-11-25 11:30:00,36.01,36.07,35.68,35.86,70021.0,36.01,36.07,35.68,35.86,70021.0
2024-11-25 12:00:00,35.89,35.97,35.73,35.74,36315.0,35.89,35.97,35.73,35.74,36315.0
2024-11-25 12:30:00,35.74,36.38,35.71,36.36,63261.0,35.74,36.38,35.71,36.36,63261.0
2024-11-25 13:00:00,36.32,36.36,36.08,36.25,55202.0,36.32,36.36,36.08,36.25,55202.0
2024-11-25 13:30:00,36.27,36.28,35.92,36.02,46967.0,36.27,36.28,35.92,36.02,46967.0
2024-11-25 14:00:00,36.0,36.06,35.72,35.77,40814.0,36.0,36.06,35.72,35.77,40814.0
2024-11-25 14:30:00,35.78,35.78,35.61,35.67,18694.0,35.78,35.78,35.61,35.67,18694.0
2024-11-25 15:00:00,35.66,35.76,35.5,35.76,28331.0,35.66,35.76,35.5,35.76,28331.0
2024-11-25 15:30:00,35.75,35.91,35.43,35.45,201545.0,35.75,35.91,35.43,35.45,201545.0
2024-11-26 09:30:00,35.49,36.01,35.03,35.16,35952.0,35.49,36.01,35.03,35.16,35952.0
2024-11-26 10:00:00,35.19,35.63,35.1,35.4,26805.0,35.19,35.63,35.1,35.4,26805.0
2024-11-26 10:30:00,35.4,35.46,35.23,35.25,133531.0,35.4,35.46,35.23,35.25,133531.0
2024-11-26 11:00:00,35.25,35.34,35.16,35.31,14223.0,35.25,35.34,35.16,35.31,14223.0
2024-11-26 11:30:00,35.31,35.45,35.04,35.45,22440.0,35.31,35.45,35.04,35.45,22440.0
2024-11-26 12:00:00,35.41,35.66,35.41,35.65,20388.0,35.41,35.66,35.41,35.65,20388.0
2024-11-26 12:30:00,35.67,35.69,35.42,35.45,24814.0,35.67,35.69,35.42,35.45,24814.0
2024-11-26 13:00:00,35.46,35.48,35.35,35.35,15988.0,35.46,35.48,35.35,35.35,15988.0
2024-11-26 13:30:00,35.35,35.49,35.26,35.44,21278.0,35.35,35.49,35.26,35.44,21278.0
2024-11-26 14:00:00,35.43,35.55,35.4,35.4,18253.0,35.43,35.55,35.4,35.4,18253.0
2024-11-26 14:30:00,35.4,35.49,35.35,35.49,28439.0,35.4,35.49,35.35,35.49,28439.0
2024-11-26 15:00:00,35.48,35.54,35.19,35.21,49099.0,35.48,35.54,35.19,35.21,49099.0
2024-11-26 15:30:00,35.2,35.42,35.14,35.37,199932.0,35.2,35.42,35.14,35.37,199932.0
2024-11-27 09:30:00,35.39,35.59,35.0,35.11,51102.0,35.39,35.59,35.0,35.11,51102.0
2024-11-27 10:00:00,35.01,36.36,35.01,36.17,53346.0,35.01,36.36,35.01,36.17,53346.0
2024-11-27 10:30:00,36.17,36.22,35.9,36.13,85766.0,36.17,36.22,35.9,36.13,85766.0
2024-11-27 11:00:00,36.11,36.22,35.93,35.97,23189.0,36.11,36.22,35.93,35.97,23189.0
2024-11-27 11:30:00,35.91,36.17,35.9,36.17,15994.0,35.91,36.17,35.9,36.17,15994.0
2024-11-27 12:00:00,36.14,36.41,36.12,36.27,73602.0,36.14,36.41,36.12,36.27,73602.0
2024-11-27 12:30:00,36.28,36.29,36.17,36.18,15554.0,36.28,36.29,36.17,36.18,15554.0
2024-11-27 13:00:00,36.19,36.19,36.1,36.13,10502.0,36.19,36.19,36.1,36.13,10502.0
2024-11-27 13:30:00,36.12,36.12,35.97,36.02,23029.0,36.12,36.12,35.97,36.02,23029.0
2024-11-27 14:00:00,36.02,36.09,35.96,35.98,16832.0,36.02,36.09,35.96,35.98,16832.0
2024-11-27 14:30:00,35.97,36.04,35.89,35.89,16066.0,35.97,36.04,35.89,35.89,16066.0
2024-11-27 15:00:00,35.9,35.9,35.69,35.77,25290.0,35.9,35.9,35.69,35.77,25290.0
2024-11-27 15:30:00,35.76,36.04,35.72,35.89,166593.0,35.76,36.04,35.72,35.89,166593.0
2024-11-29 09:30:00,35.8,36.0,35.66,35.72,27513.0,35.8,36.0,35.66,35.72,27513.0
2024-11-29 10:00:00,35.76,36.01,35.7,36.01,22155.0,35.76,36.01,35.7,36.01,22155.0
2024-11-29 10:30:00,36.02,36.32,35.95,36.23,47290.0,36.02,36.32,35.95,36.23,47290.0
2024-11-29 11:00:00,36.21,36.35,36.06,36.27,32817.0,36.21,36.35,36.06,36.27,32817.0
2024-11-29 11:30:00,36.24,36.26,35.98,36.19,59729.0,36.24,36.26,35.98,36.19,59729.0
2024-11-29 12:00:00,36.2,36.24,36.1,36.23,34818.0,36.2,36.24,36.1,36.23,34818.0
2024-11-29 12:30:00,36.21,36.22,35.69,35.71,111450.0,36.21,36.22,35.69,35.71,111450.0
2024-12-02 09:30:00,36.07,36.39,35.6,35.65,49734.0,36.07,36.39,35.6,35.65,49734.0
2024-12-02 10:00:00,35.61,36.11,35.55,35.99,28911.0,35.61,36.11,35.55,35.99,28911.0
2024-12-02 10:30:00,35.98,36.37,35.95,36.18,45362.0,35.98,36.37,35.95,36.18,45362.0
2024-12-02 11:00:00,36.18,36.2,35.8,35.86,44346.0,36.18,36.2,35.8,35.86,44346.0
2024-12-02 11:30:00,35.86,35.96,35.78,35.84,19800.0,35.86,35.96,35.78,35.84,19800.0
2024-12-02 12:00:00,35.82,35.99,35.82,35.96,20273.0,35.82,35.99,35.82,35.96,20273.0
2024-12-02 12:30:00,35.94,35.97,35.76,35.95,27429.0,35.94,35.97,35.76,35.95,27429.0
2024-12-02 13:00:00,35.92,36.11,35.9,36.07,24822.0,35.92,36.11,35.9,36.07,24822.0
2024-12-02 13:30:00,36.08,36.24,35.96,36.23,24438.0,36.08,36.24,35.96,36.23,24438.0
2024-12-02 14:00:00,36.23,36.24,36.05,36.09,39362.0,36.23,36.24,36.05,36.09,39362.0
2024-12-02 14:30:00,36.09,36.39,36.07,36.2,63544.0,36.09,36.39,36.07,36.2,63544.0
2024-12-02 15:00:00,36.21,36.28,36.2,36.23,41662.0,36.21,36.28,36.2,36.23,41662.0
2024-12-02 15:30:00,36.23,36.39,36.08,36.09,164987.0,36.23,36.39,36.08,36.09,164987.0
2024-12-03 09:30:00,35.75,35.85,35.35,35.41,24615.0,35.75,35.85,35.35,35.41,24615.0
2024-12-03 10:00:00,35.41,35.65,35.2,35.58,38620.0,35.41,35.65,35.2,35.58,38620.0
2024-12-03 10:30:00,35.55,35.6,35.37,35.59,24667.0,35.55,35.6,35.37,35.59,24667.0
2024-12-03 11:00:00,35.58,36.07,35.58,35.97,62681.0,35.58,36.07,35.58,35.97,62681.0
2024-12-03 11:30:00,35.94,35.94,35.66,35.89,23371.0,35.94,35.94,35.66,35.89,23371.0
2024-12-03 12:00:00,35.9,35.93,35.59,35.69,39383.0,35.9,35.93,35.59,35.69,39383.0
2024-12-03 12:30:00,35.69,35.75,35.57,35.7,33553.0,35.69,35.75,35.57,35.7,33553.0
2024-12-03 13:00:00,35.68,35.68,35.51,35.54,27929.0,35.68,35.68,35.51,35.54,27929.0
2024-12-03 13:30:00,35.51,35.63,35.27,35.6,37269.0,35.51,35.63,35.27,35.6,37269.0
2024-12-03 14:00:00,35.58,35.66,35.56,35.64,22841.0,35.58,35.66,35.56,35.64,22841.0
2024-12-03 14:30:00,35.65,35.73,35.64,35.64,19345.0,35.65,35.73,35.64,35.64,19345.0
2024-12-03 15:00:00,35.63,35.76,35.44,35.76,111125.0,35.63,35.76,35.44,35.76,111125.0
2024-12-03 15:30:00,35.77,35.93,35.73,35.82,228986.0,35.77,35.93,35.73,35.82,228986.0
2024-12-04 09:30:00,35.72,35.96,35.44,35.72,19641.0,35.72,35.96,35.44,35.72,19641.0
2024-12-04 10:00:00,35.72,35.83,35.5,35.78,18023.0,35.72,35.83,35.5,35.78,18023.0
2024-12-04 10:30:00,35.71,35.98,35.71,35.92,11399.0,35.71,35.98,35.71,35.92,11399.0
2024-12-04 11:00:00,35.88,36.28,35.85,36.21,28416.0,35.88,36.28,35.85,36.21,28416.0
2024-12-04 11:30:00,36.21,36.48,36.09,36.46,20038.0,36.21,36.48,36.09,36.46,20038.0
2024-12-04 12:00:00,36.44,36.73,36.42,36.46,29987.0,36.44,36.73,36.42,36.46,29987.0
2024-12-04 12:30:00,36.45,36.54,36.25,36.43,27508.0,36.45,36.54,36.25,36.43,27508.0
2024-12-04 13:00:00,36.43,36.57,36.34,36.34,27011.0,36.43,36.57,36.34,36.34,27011.0
2024-12-04 13:30:00,36.36,36.38,36.2,36.28,31384.0,36.36,36.38,36.2,36.28,31384.0
2024-12-04 14:00:00,36.3,36.65,36.29,36.65,35863.0,36.3,36.65,36.29,36.65,35863.0
2024-12-04 14:30:00,36.65,36.86,36.61,36.73,48377.0,36.65,36.86,36.61,36.73,48377.0
2024-12-04 15:00:00,36.74,36.84,36.61,36.84,66708.0,36.74,36.84,36.61,36.84,66708.0
2024-12-04 15:30:00,36.85,37.2,36.82,37.15,248821.0,36.85,37.2,36.82,37.15,248821.0
2024-12-05 09:30:00,37.1,37.69,36.95,37.27,103202.0,37.1,37.69,36.95,37.27,103202.0
2024-12-05 10:00:00,37.27,37.39,37.01,37.19,60166.0,37.27,37.39,37.01,37.19,60166.0
2024-12-05 10:30:00,37.25,37.25,37.01,37.16,40194.0,37.25,37.25,37.01,37.16,40194.0
2024-12-05 11:00:00,37.16,37.3,37.05,37.22,33444.0,37.16,37.3,37.05,37.22,33444.0
2024-12-05 11:30:00,37.2,37.22,36.53,36.68,86362.0,37.2,37.22,36.53,36.68,86362.0
2024-12-05 12:00:00,36.69,36.73,36.34,36.34,26152.0,36.69,36.73,36.34,36.34,26152.0
2024-12-05 12:30:00,36.33,36.67,36.26,36.55,43263.0,36.33,36.67,36.26,36.55,43263.0
2024-12-05 13:00:00,36.55,36.56,36.0,36.0,45307.0,36.55,36.56,36.0,36.0,45307.0
2024-12-05 13:30:00,35.95,36.12,35.85,36.11,40180.0,35.95,36.12,35.85,36.11,40180.0
2024-12-05 14:00:00,36.1,36.4,36.06,36.3,60007.0,36.1,36.4,36.06,36.3,60007.0
2024-12-05 14:30:00,36.3,36.61,36.28,36.56,53779.0,36.3,36.61,36.28,36.56,53779.0
2024-12-05 15:00:00,36.55,36.55,36.27,36.48,43145.0,36.55,36.55,36.27,36.48,43145.0
2024-12-05 15:30:00,36.48,36.82,36.42,36.77,264233.0,36.48,36.82,36.42,36.77,264233.0
2024-12-06 09:30:00,36.99,37.84,36.76,37.73,61465.0,36.99,37.84,36.76,37.73,61465.0
2024-12-06 10:00:00,37.73,38.25,37.7,38.06,103458.0,37.73,38.25,37.7,38.06,103458.0
2024-12-06 10:30:00,38.09,38.38,38.01,38.28,58775.0,38.09,38.38,38.01,38.28,58775.0
2024-12-06 11:00:00,38.28,38.53,38.25,38.3,112579.0,38.28,38.53,38.25,38.3,112579.0
2024-12-06 11:30:00,38.3,38.34,38.07,38.26,46310.0,38.3,38.34,38.07,38.26,46310.0
2024-12-06 12:00:00,38.23,39.17,38.07,38.37,96966.0,38.23,39.17,38.07,38.37,96966.0
2024-12-06 12:30:00,38.37,38.39,38.15,38.26,63128.0,38.37,38.39,38.15,38.26,63128.0
2024-12-06 13:00:00,38.3,38.52,38.24,38.33,99766.0,38.3,38.52,38.24,38.33,99766.0
2024-12-06 13:30:00,38.33,38.35,38.11,38.12,66816.0,38.33,38.35,38.11,38.12,66816.0
2024-12-06 14:00:00,38.1,38.29,38.0,38.24,69174.0,38.1,38.29,38.0,38.24,69174.0
2024-12-06 14:30:00,38.24,38.4,38.12,38.16,64574.0,38.24,38.4,38.12,38.16,64574.0
2024-12-06 15:00:00,38.16,38.18,38.01,38.06,70799.0,38.16,38.18,38.01,38.06,70799.0
2024-12-06 15:30:00,38.04,38.23,38.02,38.11,314649.0,38.04,38.23,38.02,38.11,314649.0
2024-12-09 09:30:00,38.82,39.68,38.75,39.64,140190.0,38.82,39.68,38.75,39.64,140190.0
2024-12-09 10:00:00,39.61,40.1,39.5,39.56,181158.0,39.61,40.1,39.5,39.56,181158.0
2024-12-09 10:30:00,39.52,39.82,39.23,39.4,62227.0,39.52,39.82,39.23,39.4,62227.0
2024-12-09 11:00:00,39.4,39.4,39.0,39.16,49377.0,39.4,39.4,39.0,39.16,49377.0
2024-12-09 11:30:00,39.1,39.11,38.83,38.87,40663.0,39.1,39.11,38.83,38.87,40663.0
2024-12-09 12:00:00,38.87,39.0,38.82,38.98,62347.0,38.87,39.0,38.82,38.98,62347.0
2024-12-09 12:30:00,38.94,39.03,38.56,38.56,137675.0,38.94,39.03,38.56,38.56,137675.0
2024-12-09 13:00:00,38.58,38.84,38.52,38.68,90110.0,38.58,38.84,38.52,38.68,90110.0
2024-12-09 13:30:00,38.69,38.86,38.61,38.85,33260.0,38.69,38.86,38.61,38.85,33260.0
2024-12-09 14:00:00,38.84,38.85,38.55,38.72,44643.0,38.84,38.85,38.55,38.72,44643.0
2024-12-09 14:30:00,38.72,38.73,38.52,38.68,54859.0,38.72,38.73,38.52,38.68,54859.0
2024-12-09 15:00:00,38.69,38.76,38.6,38.69,51470.0,38.69,38.76,38.6,38.69,51470.0
2024-12-09 15:30:00,38.7,38.86,38.55,38.58,207040.0,38.7,38.86,38.55,38.58,207040.0
2024-12-10 09:30:00,38.64,38.81,38.34,38.73,44086.0,38.64,38.81,38.34,38.73,44086.0
2024-12-10 10:00:00,38.73,38.95,38.59,38.82,30169.0,38.73,38.95,38.59,38.82,30169.0
2024-12-10 10:30:00,38.82,39.08,38.79,38.91,53531.0,38.82,39.08,38.79,38.91,53531.0
2024-12-10 11:00:00,38.92,38.99,38.67,38.7,18951.0,38.92,38.99,38.67,38.7,18951.0
2024-12-10 11:30:00,38.72,38.81,38.48,38.81,26772.0,38.72,38.81,38.48,38.81,26772.0
2024-12-10 12:00:00,38.79,39.02,38.76,38.85,19616.0,38.79,39.02,38.76,38.85,19616.0
2024-12-10 12:30:00,38.9,39.0,38.76,38.76,19172.0,38.9,39.0,38.76,38.76,19172.0
2024-12-10 13:00:00,38.79,39.03,38.78,38.89,28314.0,38.79,39.03,38.78,38.89,28314.0
2024-12-10 13:30:00,38.91,38.93,38.73,38.77,19636.0,38.91,38.93,38.73,38.77,19636.0
2024-12-10 14:00:00,38.79,38.79,38.41,38.45,23491.0,38.79,38.79,38.41,38.45,23491.0
2024-12-10 14:30:00,38.42,38.48,38.28,38.38,20821.0,38.42,38.48,38.28,38.38,20821.0
2024-12-10 15:00:00,38.38,38.39,38.17,38.21,52200.0,38.38,38.39,38.17,38.21,52200.0
2024-12-10 15:30:00,38.21,38.29,37.93,38.23,210320.0,38.21,38.29,37.93,38.23,210320.0
2024-12-11 09:30:00,38.42,38.68,37.95,37.99,28121.0,38.42,38.68,37.95,37.99,28121.0
2024-12-11 10:00:00,38.05,38.2,37.8,38.01,68958.0,38.05,38.2,37.8,38.01,68958.0
2024-12-11 10:30:00,38.01,38.03,37.75,37.77,50150.0,38.01,38.03,37.75,37.77,50150.0
2024-12-11 11:00:00,37.77,37.97,37.7,37.82,27367.0,37.77,37.97,37.7,37.82,27367.0
2024-12-11 11:30:00,37.77,37.92,37.58,37.68,23478.0,37.77,37.92,37.58,37.68,23478.0
2024-12-11 12:00:00,37.62,37.78,37.54,37.73,24248.0,37.62,37.78,37.54,37.73,24248.0
2024-12-11 12:30:00,37.72,37.91,37.58,37.77,28869.0,37.72,37.91,37.58,37.77,28869.0
2024-12-11 13:00:00,37.76,37.89,37.59,37.65,23436.0,37.76,37.89,37.59,37.65,23436.0
2024-12-11 13:30:00,37.65,37.73,37.58,37.73,29704.0,37.65,37.73,37.58,37.73,29704.0
2024-12-11 14:00:00,37.7,37.93,37.61,37.82,55600.0,37.7,37.93,37.61,37.82,55600.0
2024-12-11 14:30:00,37.82,38.0,37.81,37.97,20832.0,37.82,38.0,37.81,37.97,20832.0
2024-12-11 15:00:00,37.95,38.26,37.94,38.16,32062.0,37.95,38.26,37.94,38.16,32062.0
2024-12-11 15:30:00,38.16,38.26,37.93,37.96,129900.0,38.16,38.26,37.93,37.96,129900.0
2024-12-12 09:30:00,38.0,38.18,37.61,37.69,127122.0,38.0,38.18,37.61,37.69,127122.0
2024-12-12 10:00:00,37.65,37.85,37.51,37.63,56720.0,37.65,37.85,37.51,37.63,56720.0
2024-12-12 10:30:00,37.59,37.85,37.45,37.85,22909.0,37.59,37.85,37.45,37.85,22909.0
2024-12-12 11:00:00,37.85,37.94,37.69,37.83,31528.0,37.85,37.94,37.69,37.83,31528.0
2024-12-12 11:30:00,37.8,37.83,37.43,37.45,28118.0,37.8,37.83,37.43,37.45,28118.0
2024-12-12 12:00:00,37.47,37.65,37.44,37.62,34120.0,37.47,37.65,37.44,37.62,34120.0
2024-12-12 12:30:00,37.61,37.63,37.03,37.03,57827.0,37.61,37.63,37.03,37.03,57827.0
2024-12-12 13:00:00,37.02,37.37,37.0,37.32,40252.0,37.02,37.37,37.0,37.32,40252.0
2024-12-12 13:30:00,37.3,37.37,37.05,37.13,24958.0,37.3,37.37,37.05,37.13,24958.0
2024-12-12 14:00:00,37.13,37.13,36.91,37.02,47169.0,37.13,37.13,36.91,37.02,47169.0
2024-12-12 14:30:00,37.05,37.14,36.85,37.07,42358.0,37.05,37.14,36.85,37.07,42358.0
2024-12-12 15:00:00,37.09,37.14,37.01,37.08,31300.0,37.09,37.14,37.01,37.08,31300.0
2024-12-12 15:30:00,37.09,37.12,36.84,37.01,191511.0,37.09,37.12,36.84,37.01,191511.0
2024-12-13 09:30:00,37.2,37.37,36.83,36.89,32835.0,37.2,37.37,36.83,36.89,32835.0
2024-12-13 10:00:00,36.98,37.06,36.64,36.72,34091.0,36.98,37.06,36.64,36.72,34091.0
2024-12-13 10:30:00,36.73,36.81,36.52,36.63,20475.0,36.73,36.81,36.52,36.63,20475.0
2024-12-13 11:00:00,36.6,36.87,36.57,36.62,24823.0,36.6,36.87,36.57,36.62,24823.0
2024-12-13 11:30:00,36.65,36.9,36.59,36.85,24161.0,36.65,36.9,36.59,36.85,24161.0
2024-12-13 12:00:00,36.85,36.9,36.68,36.8,22285.0,36.85,36.9,36.68,36.8,22285.0
2024-12-13 12:30:00,36.78,36.79,36.52,36.73,29156.0,36.78,36.79,36.52,36.73,29156.0
2024-12-13 13:00:00,36.67,36.92,36.65,36.84,30525.0,36.67,36.92,36.65,36.84,30525.0
2024-12-13 13:30:00,36.87,36.9,36.6,36.81,17061.0,36.87,36.9,36.6,36.81,17061.0
2024-12-13 14:00:00,36.8,36.81,36.53,36.62,21245.0,36.8,36.81,36.53,36.62,21245.0
2024-12-13 14:30:00,36.57,36.67,36.52,36.57,36401.0,36.57,36.67,36.52,36.57,36401.0
2024-12-13 15:00:00,36.57,36.71,36.53,36.66,48800.0,36.57,36.71,36.53,36.66,48800.0
2024-12-13 15:30:00,36.68,36.72,36.52,36.61,200690.0,36.68,36.72,36.52,36.61,200690.0
2024-12-16 09:30:00,36.67,37.2,36.39,37.2,47772.0,36.67,37.2,36.39,37.2,47772.0
2024-12-16 10:00:00,37.15,37.2,36.83,36.95,33683.0,37.15,37.2,36.83,36.95,33683.0
2024-12-16 10:30:00,36.94,37.4,36.9,37.4,17066.0,36.94,37.4,36.9,37.4,17066.0
2024-12-16 11:00:00,37.41,37.92,37.38,37.79,47207.0,37.41,37.92,37.38,37.79,47207.0
2024-12-16 11:30:00,37.82,38.29,37.8,38.05,43431.0,37.82,38.29,37.8,38.05,43431.0
2024-12-16 12:00:00,38.08,38.27,37.88,38.17,25062.0,38.08,38.27,37.88,38.17,25062.0
2024-12-16 12:30:00,38.17,38.25,37.93,38.19,34544.0,38.17,38.25,37.93,38.19,34544.0
2024-12-16 13:00:00,38.16,38.9,38.15,38.51,72196.0,38.16,38.9,38.15,38.51,72196.0
2024-12-16 13:30:00,38.51,38.65,38.3,38.64,95115.0,38.51,38.65,38.3,38.64,95115.0
2024-12-16 14:00:00,38.64,38.71,38.4,38.44,45948.0,38.64,38.71,38.4,38.44,45948.0
2024-12-16 14:30:00,38.44,38.69,38.39,38.68,32966.0,38.44,38.69,38.39,38.68,32966.0
2024-12-16 15:00:00,38.65,38.71,38.05,38.11,63696.0,38.65,38.71,38.05,38.11,63696.0
2024-12-16 15:30:00,38.11,38.26,37.92,38.11,153372.0,38.11,38.26,37.92,38.11,153372.0
2024-12-17 09:30:00,38.0,38.32,37.61,37.68,63301.0,38.0,38.32,37.61,37.68,63301.0
2024-12-17 10:00:00,37.72,37.81,37.65,37.76,42807.0,37.72,37.81,37.65,37.76,42807.0
2024-12-17 10:30:00,37.66,37.9,37.62,37.77,41078.0,37.66,37.9,37.62,37.77,41078.0
2024-12-17 11:00:00,37.77,37.92,37.66,37.8,25117.0,37.77,37.92,37.66,37.8,25117.0
2024-12-17 11:30:00,37.8,38.08,37.8,38.06,34904.0,37.8,38.08,37.8,38.06,34904.0
2024-12-17 12:00:00,38.04,38.06,37.86,37.92,17460.0,38.04,38.06,37.86,37.92,17460.0
2024-12-17 12:30:00,37.92,37.92,37.66,37.72,22235.0,37.92,37.92,37.66,37.72,22235.0
2024-12-17 13:00:00,37.7,37.78,37.53,37.64,96932.0,37.7,37.78,37.53,37.64,96932.0
2024-12-17 13:30:00,37.65,37.68,37.47,37.47,39906.0,37.65,37.68,37.47,37.47,39906.0
2024-12-17 14:00:00,37.49,37.57,37.38,37.54,49799.0,37.49,37.57,37.38,37.54,49799.0
2024-12-17 14:30:00,37.51,37.68,37.3,37.4,67265.0,37.51,37.68,37.3,37.4,67265.0
2024-12-17 15:00:00,37.4,37.55,37.24,37.54,52190.0,37.4,37.55,37.24,37.54,52190.0
2024-12-17 15:30:00,37.52,37.75,37.51,37.68,179246.0,37.52,37.75,37.51,37.68,179246.0
2024-12-18 09:30:00,37.62,37.89,37.32,37.8,63259.0,37.62,37.89,37.32,37.8,63259.0
2024-12-18 10:00:00,37.8,37.81,37.21,37.27,24802.0,37.8,37.81,37.21,37.27,24802.0
2024-12-18 10:30:00,37.28,37.43,37.18,37.39,20742.0,37.28,37.43,37.18,37.39,20742.0
2024-12-18 11:00:00,37.34,37.36,37.15,37.3,18264.0,37.34,37.36,37.15,37.3,18264.0
2024-12-18 11:30:00,37.3,37.36,37.1,37.23,11215.0,37.3,37.36,37.1,37.23,11215.0
2024-12-18 12:00:00,37.24,37.39,37.18,37.18,12283.0,37.24,37.39,37.18,37.18,12283.0
2024-12-18 12:30:00,37.22,37.55,37.19,37.32,21573.0,37.22,37.55,37.19,37.32,21573.0
2024-12-18 13:00:00,37.32,37.36,36.85,36.91,26835.0,37.32,37.36,36.85,36.91,26835.0
2024-12-18 13:30:00,36.91,36.97,36.57,36.65,45119.0,36.91,36.97,36.57,36.65,45119.0
2024-12-18 14:00:00,36.67,36.73,36.11,36.12,40657.0,36.67,36.73,36.11,36.12,40657.0
2024-12-18 14:30:00,36.12,36.29,35.8,35.97,107096.0,36.12,36.29,35.8,35.97,107096.0
2024-12-18 15:00:00,35.97,36.11,35.93,36.04,81976.0,35.97,36.11,35.93,36.04,81976.0
2024-12-18 15:30:00,36.04,36.37,35.84,36.25,375449.0,36.04,36.37,35.84,36.25,375449.0
2024-12-19 09:30:00,36.71,36.91,35.67,35.77,162535.0,36.71,36.91,35.67,35.77,162535.0
2024-12-19 10:00:00,35.77,36.14,35.73,35.75,26814.0,35.77,36.14,35.73,35.75,26814.0
2024-12-19 10:30:00,35.78,36.17,35.59,36.16,112433.0,35.78,36.17,35.59,36.16,112433.0
2024-12-19 11:00:00,36.08,36.08,35.5,35.89,54445.0,36.08,36.08,35.5,35.89,54445.0
2024-12-19 11:30:00,35.89,36.01,35.67,35.69,31966.0,35.89,36.01,35.67,35.69,31966.0
2024-12-19 12:00:00,35.74,35.86,35.64,35.71,44521.0,35.74,35.86,35.64,35.71,44521.0
2024-12-19 12:30:00,35.71,35.78,35.59,35.62,47787.0,35.71,35.78,35.59,35.62,47787.0
2024-12-19 13:00:00,35.62,35.68,35.5,35.55,49618.0,35.62,35.68,35.5,35.55,49618.0
2024-12-19 13:30:00,35.55,35.63,35.43,35.59,44288.0,35.55,35.63,35.43,35.59,44288.0
2024-12-19 14:00:00,35.59,35.66,35.46,35.51,48788.0,35.59,35.66,35.46,35.51,48788.0
2024-12-19 14:30:00,35.51,35.74,35.47,35.65,44057.0,35.51,35.74,35.47,35.65,44057.0
2024-12-19 15:00:00,35.67,35.83,35.64,35.76,54264.0,35.67,35.83,35.64,35.76,54264.0
2024-12-19 15:30:00,35.76,35.8,35.47,35.58,136643.0,35.76,35.8,35.47,35.58,136643.0
2024-12-20 09:30:00,35.86,36.28,35.11,35.4,139097.0,35.86,36.28,35.11,35.4,139097.0
2024-12-20 10:00:00,35.4,35.44,35.05,35.29,107935.0,35.4,35.44,35.05,35.29,107935.0
2024-12-20 10:30:00,35.25,35.41,35.11,35.27,38777.0,35.25,35.41,35.11,35.27,38777.0
2024-12-20 11:00:00,35.22,36.07,35.22,35.92,49378.0,35.22,36.07,35.22,35.92,49378.0
2024-12-20 11:30:00,35.87,36.4,35.68,36.4,49666.0,35.87,36.4,35.68,36.4,49666.0
2024-12-20 12:00:00,36.34,36.37,36.01,36.06,42275.0,36.34,36.37,36.01,36.06,42275.0
2024-12-20 12:30:00,36.1,36.23,36.02,36.09,51895.0,36.1,36.23,36.02,36.09,51895.0
2024-12-20 13:00:00,36.09,36.18,36.0,36.15,48346.0,36.09,36.18,36.0,36.15,48346.0
2024-12-20 13:30:00,36.13,36.34,36.07,36.07,54885.0,36.13,36.34,36.07,36.07,54885.0
2024-12-20 14:00:00,36.0,36.14,35.84,36.02,74921.0,36.0,36.14,35.84,36.02,74921.0
2024-12-20 14:30:00,36.03,36.3,35.96,36.2,49816.0,36.03,36.3,35.96,36.2,49816.0
2024-12-20 15:00:00,36.23,36.35,35.97,35.99,69159.0,36.23,36.35,35.97,35.99,69159.0
2024-12-20 15:30:00,35.97,36.18,35.57,35.63,336513.0,35.97,36.18,35.57,35.63,336513.0
2024-12-23 09:30:00,36.05,36.75,35.79,36.12,68156.0,36.05,36.75,35.79,36.12,68156.0
2024-12-23 10:00:00,36.07,36.43,35.82,36.0,29089.0,36.07,36.43,35.82,36.0,29089.0
2024-12-23 10:30:00,36.04,36.58,35.68,35.75,38562.0,36.04,36.58,35.68,35.75,38562.0
2024-12-23 11:00:00,35.71,35.87,35.55,35.64,23254.0,35.71,35.87,35.55,35.64,23254.0
2024-12-23 11:30:00,35.63,35.85,35.58,35.84,33474.0,35.63,35.85,35.58,35.84,33474.0
2024-12-23 12:00:00,35.81,36.16,35.81,35.86,32270.0,35.81,36.16,35.81,35.86,32270.0
2024-12-23 12:30:00,35.86,36.27,35.84,36.26,66092.0,35.86,36.27,35.84,36.26,66092.0
2024-12-23 13:00:00,36.23,36.29,36.1,36.13,37724.0,36.23,36.29,36.1,36.13,37724.0
2024-12-23 13:30:00,36.1,36.1,35.9,36.03,27351.0,36.1,36.1,35.9,36.03,27351.0
2024-12-23 14:00:00,36.03,36.03,35.79,35.82,24008.0,36.03,36.03,35.79,35.82,24008.0
2024-12-23 14:30:00,35.84,35.94,35.73,35.76,28217.0,35.84,35.94,35.73,35.76,28217.0
2024-12-23 15:00:00,35.76,35.97,35.67,35.96,42620.0,35.76,35.97,35.67,35.96,42620.0
2024-12-23 15:30:00,35.97,36.19,35.97,36.09,122251.0,35.97,36.19,35.97,36.09,122251.0
2024-12-24 09:30:00,35.92,36.13,35.65,35.82,46949.0,35.92,36.13,35.65,35.82,46949.0
2024-12-24 10:00:00,35.84,36.27,35.82,36.22,25816.0,35.84,36.27,35.82,36.22,25816.0
2024-12-24 10:30:00,36.2,36.43,36.16,36.42,37504.0,36.2,36.43,36.16,36.42,37504.0
2024-12-24 11:00:00,36.42,36.69,36.33,36.46,35659.0,36.42,36.69,36.33,36.46,35659.0
2024-12-24 11:30:00,36.44,36.6,36.35,36.51,54610.0,36.44,36.6,36.35,36.51,54610.0
2024-12-24 12:00:00,36.45,36.56,36.36,36.47,8152.0,36.45,36.56,36.36,36.47,8152.0
2024-12-24 12:30:00,36.48,36.75,36.47,36.53,73761.0,36.48,36.75,36.47,36.53,73761.0
2024-12-26 09:30:00,36.2,36.24,35.86,36.12,43018.0,36.2,36.24,35.86,36.12,43018.0
2024-12-26 10:00:00,36.06,36.34,36.0,36.18,33521.0,36.06,36.34,36.0,36.18,33521.0
2024-12-26 10:30:00,36.18,36.45,36.13,36.41,24219.0,36.18,36.45,36.13,36.41,24219.0
2024-12-26 11:00:00,36.43,36.45,36.23,36.29,23669.0,36.43,36.45,36.23,36.29,23669.0
2024-12-26 11:30:00,36.28,36.44,36.26,36.43,23121.0,36.28,36.44,36.26,36.43,23121.0
2024-12-26 12:00:00,36.41,36.43,36.34,36.38,30490.0,36.41,36.43,36.34,36.38,30490.0
2024-12-26 12:30:00,36.35,36.36,36.18,36.23,26156.0,36.35,36.36,36.18,36.23,26156.0
2024-12-26 13:00:00,36.25,36.54,36.24,36.52,20974.0,36.25,36.54,36.24,36.52,20974.0
2024-12-26 13:30:00,36.49,36.6,36.4,36.59,13115.0,36.49,36.6,36.4,36.59,13115.0
2024-12-26 14:00:00,36.59,36.62,36.5,36.54,26636.0,36.59,36.62,36.5,36.54,26636.0
2024-12-26 14:30:00,36.52,36.61,36.49,36.5,33384.0,36.52,36.61,36.49,36.5,33384.0
2024-12-26 15:00:00,36.51,36.53,36.4,36.5,32582.0,36.51,36.53,36.4,36.5,32582.0
2024-12-26 15:30:00,36.5,36.52,36.25,36.35,96814.0,36.5,36.52,36.25,36.35,96814.0
2024-12-27 09:30:00,36.51,36.96,36.17,36.64,47567.0,36.51,36.96,36.17,36.64,47567.0
2024-12-27 10:00:00,36.55,36.61,36.23,36.37,23088.0,36.55,36.61,36.23,36.37,23088.0
2024-12-27 10:30:00,36.36,36.47,36.12,36.32,25580.0,36.36,36.47,36.12,36.32,25580.0
2024-12-27 11:00:00,36.34,36.45,36.06,36.37,21414.0,36.34,36.45,36.06,36.37,21414.0
2024-12-27 11:30:00,36.32,36.34,36.01,36.12,14028.0,36.32,36.34,36.01,36.12,14028.0
2024-12-27 12:00:00,36.12,36.14,35.89,35.95,17901.0,36.12,36.14,35.89,35.95,17901.0
2024-12-27 12:30:00,35.96,36.34,35.95,36.29,33494.0,35.96,36.34,35.95,36.29,33494.0
2024-12-27 13:00:00,36.29,36.29,36.11,36.2,16253.0,36.29,36.29,36.11,36.2,16253.0
2024-12-27 13:30:00,36.19,36.2,35.93,36.11,26160.0,36.19,36.2,35.93,36.11,26160.0
2024-12-27 14:00:00,36.08,36.15,36.04,36.15,11705.0,36.08,36.15,36.04,36.15,11705.0
2024-12-27 14:30:00,36.14,36.29,36.12,36.12,12202.0,36.14,36.29,36.12,36.12,12202.0
2024-12-27 15:00:00,36.16,36.32,36.1,36.18,46210.0,36.16,36.32,36.1,36.18,46210.0
2024-12-27 15:30:00,36.18,36.18,35.88,35.91,169835.0,36.18,36.18,35.88,35.91,169835.0
2024-12-30 09:30:00,35.5,35.8,34.85,35.13,52922.0,35.5,35.8,34.85,35.13,52922.0
2024-12-30 10:00:00,35.15,35.23,34.99,35.23,81432.0,35.15,35.23,34.99,35.23,81432.0
2024-12-30 10:30:00,35.19,35.36,35.02,35.2,35561.0,35.19,35.36,35.02,35.2,35561.0
2024-12-30 11:00:00,35.16,35.2,34.97,35.04,50625.0,35.16,35.2,34.97,35.04,50625.0
2024-12-30 11:30:00,35.0,35.4,35.0,35.23,79720.0,35.0,35.4,35.0,35.23,79720.0
2024-12-30 12:00:00,35.2,35.41,35.01,35.26,62103.0,35.2,35.41,35.01,35.26,62103.0
2024-12-30 12:30:00,35.22,35.51,35.19,35.37,44523.0,35.22,35.51,35.19,35.37,44523.0
2024-12-30 13:00:00,35.33,35.53,35.27,35.43,27389.0,35.33,35.53,35.27,35.43,27389.0
2024-12-30 13:30:00,35.45,35.48,35.38,35.43,16839.0,35.45,35.48,35.38,35.43,16839.0
2024-12-30 14:00:00,35.43,35.46,35.17,35.18,19653.0,35.43,35.46,35.17,35.18,19653.0
2024-12-30 14:30:00,35.18,35.21,35.13,35.16,15743.0,35.18,35.21,35.13,35.16,15743.0
2024-12-30 15:00:00,35.15,35.16,34.95,34.96,43908.0,35.15,35.16,34.95,34.96,43908.0
2024-12-30 15:30:00,34.95,35.14,34.87,34.92,168625.0,34.95,35.14,34.87,34.92,168625.0
2024-12-31 09:30:00,35.22,35.71,35.0,35.51,92621.0,35.22,35.71,35.0,35.51,92621.0
2024-12-31 10:00:00,35.48,35.65,35.16,35.52,59356.0,35.48,35.65,35.16,35.52,59356.0
2024-12-31 10:30:00,35.5,35.57,35.26,35.27,25274.0,35.5,35.57,35.26,35.27,25274.0
2024-12-31 11:00:00,35.35,35.35,34.99,35.03,37182.0,35.35,35.35,34.99,35.03,37182.0
2024-12-31 11:30:00,35.02,35.03,34.92,34.94,23117.0,35.02,35.03,34.92,34.94,23117.0
2024-12-31 12:00:00,34.93,35.01,34.89,34.95,28432.0,34.93,35.01,34.89,34.95,28432.0
2024-12-31 12:30:00,34.97,35.12,34.88,35.11,17171.0,34.97,35.12,34.88,35.11,17171.0
2024-12-31 13:00:00,35.11,35.26,35.06,35.08,46808.0,35.11,35.26,35.06,35.08,46808.0
2024-12-31 13:30:00,35.07,35.18,35.02,35.03,38290.0,35.07,35.18,35.02,35.03,38290.0
2024-12-31 14:00:00,35.05,35.08,34.93,35.01,30619.0,35.05,35.08,34.93,35.01,30619.0
2024-12-31 14:30:00,35.01,35.15,34.95,35.15,28712.0,35.01,35.15,34.95,35.15,28712.0
2024-12-31 15:00:00,35.14,35.15,34.91,35.02,38891.0,35.14,35.15,34.91,35.02,38891.0
2024-12-31 15:30:00,35.02,35.08,34.93,34.94,159502.0,35.02,35.08,34.93,34.94,159502.0
2025-01-02 09:30:00,35.33,35.45,34.88,35.19,32730.0,35.33,35.45,34.88,35.19,32730.0
2025-01-02 10:00:00,35.19,35.42,35.14,35.25,61230.0,35.19,35.42,35.14,35.25,61230.0
2025-01-02 10:30:00,35.26,35.48,35.14,35.33,59389.0,35.26,35.48,35.14,35.33,59389.0
2025-01-02 11:00:00,35.35,35.43,35.24,35.35,21235.0,35.35,35.43,35.24,35.35,21235.0
2025-01-02 11:30:00,35.36,35.36,35.2,35.2,27867.0,35.36,35.36,35.2,35.2,27867.0
2025-01-02 12:00:00,35.2,35.42,35.2,35.2,26542.0,35.2,35.42,35.2,35.2,26542.0
2025-01-02 12:30:00,35.22,35.27,35.14,35.25,23304.0,35.22,35.27,35.14,35.25,23304.0
2025-01-02 13:00:00,35.23,35.23,34.99,35.03,19925.0,35.23,35.23,34.99,35.03,19925.0
2025-01-02 13:30:00,35.02,35.1,34.94,35.09,31293.0,35.02,35.1,34.94,35.09,31293.0
2025-01-02 14:00:00,35.08,35.09,34.86,35.0,29404.0,35.08,35.09,34.86,35.0,29404.0
2025-01-02 14:30:00,34.99,34.99,34.85,34.85,41014.0,34.99,34.99,34.85,34.85,41014.0
2025-01-02 15:00:00,34.89,34.96,34.55,34.57,245396.0,34.89,34.96,34.55,34.57,245396.0
2025-01-02 15:30:00,34.57,34.79,34.15,34.69,590754.0,34.57,34.79,34.15,34.69,590754.0
2025-01-03 09:30:00,34.8,35.17,34.75,34.94,21659.0,34.8,35.17,34.75,34.94,21659.0
2025-01-03 10:00:00,34.94,35.23,34.83,35.21,57775.0,34.94,35.23,34.83,35.21,57775.0
2025-01-03 10:30:00,35.2,35.27,35.1,35.15,16870.0,35.2,35.27,35.1,35.15,16870.0
2025-01-03 11:00:00,35.16,35.21,34.83,34.88,28644.0,35.16,35.21,34.83,34.88,28644.0
2025-01-03 11:30:00,34.86,34.97,34.84,34.94,13887.0,34.86,34.97,34.84,34.94,13887.0
2025-01-03 12:00:00,34.95,35.04,34.86,34.92,11826.0,34.95,35.04,34.86,34.92,11826.0
2025-01-03 12:30:00,34.92,34.98,34.77,34.88,21979.0,34.92,34.98,34.77,34.88,21979.0
2025-01-03 13:00:00,34.9,35.04,34.78,35.02,19592.0,34.9,35.04,34.78,35.02,19592.0
2025-01-03 13:30:00,34.99,35.16,34.91,34.94,41607.0,34.99,35.16,34.91,34.94,41607.0
2025-01-03 14:00:00,34.94,35.01,34.86,34.91,32418.0,34.94,35.01,34.86,34.91,32418.0
2025-01-03 14:30:00,34.89,35.02,34.87,35.01,21898.0,34.89,35.02,34.87,35.01,21898.0
2025-01-03 15:00:00,34.99,34.99,34.85,34.97,24927.0,34.99,34.99,34.85,34.97,24927.0
2025-01-03 15:30:00,34.96,34.97,34.7,34.82,95321.0,34.96,34.97,34.7,34.82,95321.0
2025-01-06 09:30:00,34.9,35.15,34.68,34.92,47769.0,34.9,35.15,34.68,34.92,47769.0
2025-01-06 10:00:00,34.91,34.91,34.55,34.76,35018.0,34.91,34.91,34.55,34.76,35018.0
2025-01-06 10:30:00,34.76,34.86,34.69,34.82,17803.0,34.76,34.86,34.69,34.82,17803.0
2025-01-06 11:00:00,34.84,35.0,34.83,34.93,10664.0,34.84,35.0,34.83,34.93,10664.0
2025-01-06 11:30:00,34.94,35.05,34.85,34.91,23338.0,34.94,35.05,34.85,34.91,23338.0
2025-01-06 12:00:00,34.89,34.91,34.5,34.56,34154.0,34.89,34.91,34.5,34.56,34154.0
2025-01-06 12:30:00,34.57,34.68,34.43,34.44,39703.0,34.57,34.68,34.43,34.44,39703.0
2025-01-06 13:00:00,34.43,34.47,34.32,34.43,32256.0,34.43,34.47,34.32,34.43,32256.0
2025-01-06 13:30:00,34.43,34.7,34.43,34.57,28135.0,34.43,34.7,34.43,34.57,28135.0
2025-01-06 14:00:00,34.58,34.59,34.3,34.32,26307.0,34.58,34.59,34.3,34.32,26307.0
2025-01-06 14:30:00,34.34,34.35,34.02,34.11,55978.0,34.34,34.35,34.02,34.11,55978.0
2025-01-06 15:00:00,34.12,34.34,33.92,34.07,71016.0,34.12,34.34,33.92,34.07,71016.0
2025-01-06 15:30:00,34.07,34.25,34.0,34.12,164199.0,34.07,34.25,34.0,34.12,164199.0
2025-01-07 09:30:00,33.97,35.07,33.95,34.98,50619.0,33.97,35.07,33.95,34.98,50619.0
2025-01-07 10:00:00,34.99,35.07,34.55,35.0,41105.0,34.99,35.07,34.55,35.0,41105.0
2025-01-07 10:30:00,35.03,35.2,34.77,35.1,37038.0,35.03,35.2,34.77,35.1,37038.0
2025-01-07 11:00:00,35.12,35.32,35.03,35.12,37072.0,35.12,35.32,35.03,35.12,37072.0
2025-01-07 11:30:00,35.09,35.17,34.88,34.91,27026.0,35.09,35.17,34.88,34.91,27026.0
2025-01-07 12:00:00,34.93,35.04,34.85,34.96,18243.0,34.93,35.04,34.85,34.96,18243.0
2025-01-07 12:30:00,34.96,35.16,34.89,35.13,32387.0,34.96,35.16,34.89,35.13,32387.0
2025-01-07 13:00:00,35.12,35.45,35.07,35.3,30361.0,35.12,35.45,35.07,35.3,30361.0
2025-01-07 13:30:00,35.3,35.31,35.12,35.25,17454.0,35.3,35.31,35.12,35.25,17454.0
2025-01-07 14:00:00,35.24,35.31,35.16,35.31,29055.0,35.24,35.31,35.16,35.31,29055.0
2025-01-07 14:30:00,35.31,35.31,35.05,35.1,38638.0,35.31,35.31,35.05,35.1,38638.0
2025-01-07 15:00:00,35.1,35.18,34.93,34.94,50782.0,35.1,35.18,34.93,34.94,50782.0
2025-01-07 15:30:00,34.93,35.08,34.89,34.97,405895.0,34.93,35.08,34.89,34.97,405895.0
2025-01-08 09:30:00,34.76,34.76,34.35,34.43,16979.0,34.76,34.76,34.35,34.43,16979.0
2025-01-08 10:00:00,34.35,34.51,34.2,34.38,23543.0,34.35,34.51,34.2,34.38,23543.0
2025-01-08 10:30:00,34.38,34.47,34.22,34.41,10644.0,34.38,34.47,34.22,34.41,10644.0
2025-01-08 11:00:00,34.4,34.44,34.28,34.33,14182.0,34.4,34.44,34.28,34.33,14182.0
2025-01-08 11:30:00,34.34,34.43,34.25,34.3,15210.0,34.34,34.43,34.25,34.3,15210.0
2025-01-08 12:00:00,34.26,34.33,34.08,34.14,22516.0,34.26,34.33,34.08,34.14,22516.0
2025-01-08 12:30:00,34.1,34.61,34.06,34.55,14810.0,34.1,34.61,34.06,34.55,14810.0
2025-01-08 13:00:00,34.52,34.67,34.41,34.65,17921.0,34.52,34.67,34.41,34.65,17921.0
2025-01-08 13:30:00,34.61,34.66,34.43,34.5,32590.0,34.61,34.66,34.43,34.5,32590.0
2025-01-08 14:00:00,34.46,34.47,34.24,34.27,34417.0,34.46,34.47,34.24,34.27,34417.0
2025-01-08 14:30:00,34.25,34.27,34.13,34.22,24014.0,34.25,34.27,34.13,34.22,24014.0
2025-01-08 15:00:00,34.24,34.29,34.1,34.2,39624.0,34.24,34.29,34.1,34.2,39624.0
2025-01-08 15:30:00,34.19,34.19,34.02,34.09,134976.0,34.19,34.19,34.02,34.09,134976.0
2025-01-10 09:30:00,33.66,33.77,33.39,33.5,54927.0,33.66,33.77,33.39,33.5,54927.0
2025-01-10 10:00:00,33.43,33.61,33.29,33.5,59032.0,33.43,33.61,33.29,33.5,59032.0
2025-01-10 10:30:00,33.52,33.6,33.32,33.33,52292.0,33.52,33.6,33.32,33.33,52292.0
2025-01-10 11:00:00,33.34,33.51,33.21,33.3,34623.0,33.34,33.51,33.21,33.3,34623.0
2025-01-10 11:30:00,33.32,33.49,33.32,33.39,51001.0,33.32,33.49,33.32,33.39,51001.0
2025-01-10 12:00:00,33.38,33.38,33.21,33.33,42278.0,33.38,33.38,33.21,33.33,42278.0
2025-01-10 12:30:00,33.34,33.51,33.32,33.45,20996.0,33.34,33.51,33.32,33.45,20996.0
2025-01-10 13:00:00,33.42,33.45,33.37,33.45,15253.0,33.42,33.45,33.37,33.45,15253.0
2025-01-10 13:30:00,33.45,33.45,33.28,33.28,21675.0,33.45,33.45,33.28,33.28,21675.0
2025-01-10 14:00:00,33.28,33.4,33.16,33.33,29153.0,33.28,33.4,33.16,33.33,29153.0
2025-01-10 14:30:00,33.31,33.35,33.15,33.26,37413.0,33.31,33.35,33.15,33.26,37413.0
2025-01-10 15:00:00,33.24,33.36,33.2,33.29,56576.0,33.24,33.36,33.2,33.29,56576.0
2025-01-10 15:30:00,33.27,33.54,33.21,33.46,134953.0,33.27,33.54,33.21,33.46,134953.0
2025-01-13 09:30:00,33.46,33.46,32.8,33.0,53995.0,33.46,33.46,32.8,33.0,53995.0
2025-01-13 10:00:00,33.04,33.2,32.8,33.02,51329.0,33.04,33.2,32.8,33.02,51329.0
2025-01-13 10:30:00,33.04,33.39,32.99,33.37,101652.0,33.04,33.39,32.99,33.37,101652.0
2025-01-13 11:00:00,33.37,33.79,33.34,33.74,82673.0,33.37,33.79,33.34,33.74,82673.0
2025-01-13 11:30:00,33.76,33.82,33.53,33.76,49910.0,33.76,33.82,33.53,33.76,49910.0
2025-01-13 12:00:00,33.76,34.59,33.73,34.48,50598.0,33.76,34.59,33.73,34.48,50598.0
2025-01-13 12:30:00,34.48,34.65,34.44,34.58,36566.0,34.48,34.65,34.44,34.58,36566.0
2025-01-13 13:00:00,34.55,35.05,34.55,35.03,34865.0,34.55,35.05,34.55,35.03,34865.0
2025-01-13 13:30:00,35.01,35.21,34.97,35.14,88724.0,35.01,35.21,34.97,35.14,88724.0
2025-01-13 14:00:00,35.15,35.17,34.89,34.97,50606.0,35.15,35.17,34.89,34.97,50606.0
2025-01-13 14:30:00,34.98,35.07,34.46,34.48,99194.0,34.98,35.07,34.46,34.48,99194.0
2025-01-13 15:00:00,34.45,34.61,34.21,34.59,87426.0,34.45,34.61,34.21,34.59,87426.0
2025-01-13 15:30:00,34.57,34.99,34.57,34.94,278709.0,34.57,34.99,34.57,34.94,278709.0
2025-01-14 09:30:00,35.35,35.37,33.92,34.08,89916.0,35.35,35.37,33.92,34.08,89916.0
2025-01-14 10:00:00,34.07,34.4,33.93,33.96,77816.0,34.07,34.4,33.93,33.96,77816.0
2025-01-14 10:30:00,33.98,34.02,33.72,33.9,53176.0,33.98,34.02,33.72,33.9,53176.0
2025-01-14 11:00:00,33.85,34.14,33.74,34.1,43487.0,33.85,34.14,33.74,34.1,43487.0
2025-01-14 11:30:00,34.06,34.26,34.0,34.14,35372.0,34.06,34.26,34.0,34.14,35372.0
2025-01-14 12:00:00,34.14,34.19,33.7,33.7,34943.0,34.14,34.19,33.7,33.7,34943.0
2025-01-14 12:30:00,33.67,33.77,33.46,33.46,26577.0,33.67,33.77,33.46,33.46,26577.0
2025-01-14 13:00:00,33.48,33.52,33.22,33.34,53353.0,33.48,33.52,33.22,33.34,53353.0
2025-01-14 13:30:00,33.33,33.45,33.14,33.41,45384.0,33.33,33.45,33.14,33.41,45384.0
2025-01-14 14:00:00,33.38,33.39,33.09,33.11,97700.0,33.38,33.39,33.09,33.11,97700.0
2025-01-14 14:30:00,33.11,33.4,33.02,33.04,78061.0,33.11,33.4,33.02,33.04,78061.0
2025-01-14 15:00:00,33.06,33.14,32.88,33.05,121533.0,33.06,33.14,32.88,33.05,121533.0
2025-01-14 15:30:00,33.07,33.16,32.61,32.68,446459.0,33.07,33.16,32.61,32.68,446459.0
2025-01-15 09:30:00,33.25,33.9,33.12,33.52,84862.0,33.25,33.9,33.12,33.52,84862.0
2025-01-15 10:00:00,33.5,33.77,33.23,33.55,84908.0,33.5,33.77,33.23,33.55,84908.0
2025-01-15 10:30:00,33.53,33.63,32.96,33.27,96407.0,33.53,33.63,32.96,33.27,96407.0
2025-01-15 11:00:00,33.27,33.48,33.0,33.09,71669.0,33.27,33.48,33.0,33.09,71669.0
2025-01-15 11:30:00,33.09,33.09,32.7,32.9,29527.0,33.09,33.09,32.7,32.9,29527.0
2025-01-15 12:00:00,32.93,33.22,32.92,33.15,43873.0,32.93,33.22,32.92,33.15,43873.0
2025-01-15 12:30:00,33.13,33.24,33.0,33.0,27656.0,33.13,33.24,33.0,33.0,27656.0
2025-01-15 13:00:00,33.01,33.08,32.91,32.99,26141.0,33.01,33.08,32.91,32.99,26141.0
2025-01-15 13:30:00,33.01,33.04,32.8,33.0,35890.0,33.01,33.04,32.8,33.0,35890.0
2025-01-15 14:00:00,33.0,33.07,32.86,32.88,44097.0,33.0,33.07,32.86,32.88,44097.0
2025-01-15 14:30:00,32.9,33.21,32.9,32.96,56512.0,32.9,33.21,32.9,32.96,56512.0
2025-01-15 15:00:00,32.95,33.2,32.92,33.11,131375.0,32.95,33.2,32.92,33.11,131375.0
2025-01-15 15:30:00,33.1,33.26,32.83,33.2,227797.0,33.1,33.26,32.83,33.2,227797.0
2025-01-16 09:30:00,33.24,33.47,32.73,32.85,155718.0,33.24,33.47,32.73,32.85,155718.0
2025-01-16 10:00:00,32.85,33.06,32.48,32.6,129343.0,32.85,33.06,32.48,32.6,129343.0
2025-01-16 10:30:00,32.66,32.71,32.26,32.71,89801.0,32.66,32.71,32.26,32.71,89801.0
2025-01-16 11:00:00,32.66,32.82,32.54,32.69,52155.0,32.66,32.82,32.54,32.69,52155.0
2025-01-16 11:30:00,32.7,32.86,32.59,32.84,49241.0,32.7,32.86,32.59,32.84,49241.0
2025-01-16 12:00:00,32.84,33.0,32.76,32.94,53830.0,32.84,33.0,32.76,32.94,53830.0
2025-01-16 12:30:00,32.9,32.9,32.55,32.63,49578.0,32.9,32.9,32.55,32.63,49578.0
2025-01-16 13:00:00,32.61,32.87,32.6,32.7,56663.0,32.61,32.87,32.6,32.7,56663.0
2025-01-16 13:30:00,32.68,32.76,32.45,32.66,72661.0,32.68,32.76,32.45,32.66,72661.0
2025-01-16 14:00:00,32.64,32.7,32.42,32.59,44965.0,32.64,32.7,32.42,32.59,44965.0
2025-01-16 14:30:00,32.57,32.79,32.57,32.67,52531.0,32.57,32.79,32.57,32.67,52531.0
2025-01-16 15:00:00,32.66,32.7,32.36,32.47,45118.0,32.66,32.7,32.36,32.47,45118.0
2025-01-16 15:30:00,32.48,32.52,32.26,32.26,222138.0,32.48,32.52,32.26,32.26,222138.0
2025-01-17 09:30:00,32.29,32.95,32.08,32.34,40168.0,32.29,32.95,32.08,32.34,40168.0
2025-01-17 10:00:00,32.33,32.5,31.99,32.1,38141.0,32.33,32.5,31.99,32.1,38141.0
2025-01-17 10:30:00,32.09,32.33,32.07,32.08,16027.0,32.09,32.33,32.07,32.08,16027.0
2025-01-17 11:00:00,32.11,32.2,31.98,31.99,16539.0,32.11,32.2,31.98,31.99,16539.0
2025-01-17 11:30:00,31.97,31.98,31.76,31.95,36905.0,31.97,31.98,31.76,31.95,36905.0
2025-01-17 12:00:00,31.95,32.21,31.95,32.1,24850.0,31.95,32.21,31.95,32.1,24850.0
2025-01-17 12:30:00,32.1,32.1,31.96,32.04,13900.0,32.1,32.1,31.96,32.04,13900.0
2025-01-17 13:00:00,32.05,32.11,31.88,31.91,19754.0,32.05,32.11,31.88,31.91,19754.0
2025-01-17 13:30:00,31.91,31.94,31.69,31.75,52592.0,31.91,31.94,31.69,31.75,52592.0
2025-01-17 14:00:00,31.74,31.78,31.64,31.71,31118.0,31.74,31.78,31.64,31.71,31118.0
2025-01-17 14:30:00,31.69,31.73,31.56,31.59,38262.0,31.69,31.73,31.56,31.59,38262.0
2025-01-17 15:00:00,31.57,31.73,31.55,31.61,64518.0,31.57,31.73,31.55,31.61,64518.0
2025-01-17 15:30:00,31.61,31.63,31.4,31.41,276509.0,31.61,31.63,31.4,31.41,276509.0
2025-01-21 09:30:00,31.63,32.03,31.59,31.76,71207.0,31.63,32.03,31.59,31.76,71207.0
2025-01-21 10:00:00,31.77,31.85,31.47,31.83,63126.0,31.77,31.85,31.47,31.83,63126.0
2025-01-21 10:30:00,31.8,31.95,31.75,31.9,81440.0,31.8,31.95,31.75,31.9,81440.0
2025-01-21 11:00:00,31.9,32.22,31.8,32.19,79988.0,31.9,32.22,31.8,32.19,79988.0
2025-01-21 11:30:00,32.22,32.37,32.15,32.3,35755.0,32.22,32.37,32.15,32.3,35755.0
2025-01-21 12:00:00,32.28,32.57,32.22,32.45,54806.0,32.28,32.57,32.22,32.45,54806.0
2025-01-21 12:30:00,32.45,32.64,32.37,32.63,57093.0,32.45,32.64,32.37,32.63,57093.0
2025-01-21 13:00:00,32.63,32.65,32.52,32.59,36222.0,32.63,32.65,32.52,32.59,36222.0
2025-01-21 13:30:00,32.59,32.72,32.56,32.72,30059.0,32.59,32.72,32.56,32.72,30059.0
2025-01-21 14:00:00,32.71,32.95,32.67,32.8,58791.0,32.71,32.95,32.67,32.8,58791.0
2025-01-21 14:30:00,32.82,32.84,32.72,32.8,47687.0,32.82,32.84,32.72,32.8,47687.0
2025-01-21 15:00:00,32.8,32.8,32.55,32.61,48573.0,32.8,32.8,32.55,32.61,48573.0
2025-01-21 15:30:00,32.61,32.72,32.52,32.68,165587.0,32.61,32.72,32.52,32.68,165587.0
2025-01-22 09:30:00,32.65,32.93,32.41,32.63,39012.0,32.65,32.93,32.41,32.63,39012.0
2025-01-22 10:00:00,32.65,32.93,32.41,32.57,19949.0,32.65,32.93,32.41,32.57,19949.0
2025-01-22 10:30:00,32.54,32.77,32.37,32.52,25476.0,32.54,32.77,32.37,32.52,25476.0
2025-01-22 11:00:00,32.52,32.73,32.48,32.64,25800.0,32.52,32.73,32.48,32.64,25800.0
2025-01-22 11:30:00,32.64,32.64,32.43,32.49,11456.0,32.64,32.64,32.43,32.49,11456.0
2025-01-22 12:00:00,32.5,32.79,32.45,32.75,13503.0,32.5,32.79,32.45,32.75,13503.0
2025-01-22 12:30:00,32.75,32.79,32.64,32.68,8665.0,32.75,32.79,32.64,32.68,8665.0
2025-01-22 13:00:00,32.64,32.81,32.6,32.75,12212.0,32.64,32.81,32.6,32.75,12212.0
2025-01-22 13:30:00,32.77,32.92,32.72,32.84,24720.0,32.77,32.92,32.72,32.84,24720.0
2025-01-22 14:00:00,32.84,32.87,32.63,32.78,24352.0,32.84,32.87,32.63,32.78,24352.0
2025-01-22 14:30:00,32.79,32.9,32.75,32.84,27620.0,32.79,32.9,32.75,32.84,27620.0
2025-01-22 15:00:00,32.84,32.84,32.59,32.59,45770.0,32.84,32.84,32.59,32.59,45770.0
2025-01-22 15:30:00,32.62,32.7,32.42,32.5,147662.0,32.62,32.7,32.42,32.5,147662.0
2025-01-23 09:30:00,32.58,33.22,32.56,32.72,84393.0,32.58,33.22,32.56,32.72,84393.0
2025-01-23 10:00:00,32.69,32.72,32.52,32.68,46178.0,32.69,32.72,32.52,32.68,46178.0
2025-01-23 10:30:00,32.68,33.15,32.66,33.05,46443.0,32.68,33.15,32.66,33.05,46443.0
2025-01-23 11:00:00,33.04,33.79,33.0,33.79,64915.0,33.04,33.79,33.0,33.79,64915.0
2025-01-23 11:30:00,33.79,34.12,33.75,34.04,130693.0,33.79,34.12,33.75,34.04,130693.0
2025-01-23 12:00:00,34.02,34.24,33.86,34.13,146067.0,34.02,34.24,33.86,34.13,146067.0
2025-01-23 12:30:00,34.12,34.52,33.99,34.27,201315.0,34.12,34.52,33.99,34.27,201315.0
2025-01-23 13:00:00,34.24,34.44,34.07,34.4,80336.0,34.24,34.44,34.07,34.4,80336.0
2025-01-23 13:30:00,34.42,34.98,34.39,34.91,200678.0,34.42,34.98,34.39,34.91,200678.0
2025-01-23 14:00:00,34.91,34.91,34.52,34.68,152566.0,34.91,34.91,34.52,34.68,152566.0
2025-01-23 14:30:00,34.68,34.92,34.5,34.63,118336.0,34.68,34.92,34.5,34.63,118336.0
2025-01-23 15:00:00,34.63,34.73,34.43,34.49,64754.0,34.63,34.73,34.43,34.49,64754.0
2025-01-23 15:30:00,34.51,34.85,34.4,34.46,257280.0,34.51,34.85,34.4,34.46,257280.0
2025-01-24 09:30:00,34.33,34.55,33.65,33.89,28680.0,34.33,34.55,33.65,33.89,28680.0
2025-01-24 10:00:00,33.88,34.35,33.63,34.35,39871.0,33.88,34.35,33.63,34.35,39871.0
2025-01-24 10:30:00,34.29,34.64,34.24,34.64,38263.0,34.29,34.64,34.24,34.64,38263.0
2025-01-24 11:00:00,34.61,34.64,34.44,34.56,39038.0,34.61,34.64,34.44,34.56,39038.0
2025-01-24 11:30:00,34.55,34.68,34.51,34.55,26698.0,34.55,34.68,34.51,34.55,26698.0
2025-01-24 12:00:00,34.55,34.75,34.52,34.66,31903.0,34.55,34.75,34.52,34.66,31903.0
2025-01-24 12:30:00,34.69,34.71,34.29,34.35,24737.0,34.69,34.71,34.29,34.35,24737.0
2025-01-24 13:00:00,34.35,34.56,34.32,34.43,31253.0,34.35,34.56,34.32,34.43,31253.0
2025-01-24 13:30:00,34.46,34.47,34.09,34.09,73682.0,34.46,34.47,34.09,34.09,73682.0
2025-01-24 14:00:00,34.1,34.27,33.98,34.24,61262.0,34.1,34.27,33.98,34.24,61262.0
2025-01-24 14:30:00,34.23,34.38,34.2,34.26,55341.0,34.23,34.38,34.2,34.26,55341.0
2025-01-24 15:00:00,34.22,34.52,34.17,34.47,79861.0,34.22,34.52,34.17,34.47,79861.0
2025-01-24 15:30:00,34.47,34.87,34.45,34.76,346812.0,34.47,34.87,34.45,34.76,346812.0
2025-01-27 09:30:00,34.84,35.31,34.64,35.04,103659.0,34.84,35.31,34.64,35.04,103659.0
2025-01-27 10:00:00,34.97,35.13,34.59,34.61,106087.0,34.97,35.13,34.59,34.61,106087.0
2025-01-27 10:30:00,34.57,34.69,34.39,34.65,66059.0,34.57,34.69,34.39,34.65,66059.0
2025-01-27 11:00:00,34.6,34.91,34.59,34.78,106942.0,34.6,34.91,34.59,34.78,106942.0
2025-01-27 11:30:00,34.78,35.05,34.71,34.93,187786.0,34.78,35.05,34.71,34.93,187786.0
2025-01-27 12:00:00,34.92,35.0,34.77,34.97,109438.0,34.92,35.0,34.77,34.97,109438.0
2025-01-27 12:30:00,34.96,35.0,34.29,34.33,37514.0,34.96,35.0,34.29,34.33,37514.0
2025-01-27 13:00:00,34.29,34.38,33.74,33.76,43609.0,34.29,34.38,33.74,33.76,43609.0
2025-01-27 13:30:00,33.76,33.96,33.72,33.81,45876.0,33.76,33.96,33.72,33.81,45876.0
2025-01-27 14:00:00,33.83,33.95,33.78,33.89,23431.0,33.83,33.95,33.78,33.89,23431.0
2025-01-27 14:30:00,33.91,34.05,33.84,34.03,91501.0,33.91,34.05,33.84,34.03,91501.0
2025-01-27 15:00:00,34.03,34.12,33.85,34.02,69125.0,34.03,34.12,33.85,34.02,69125.0
2025-01-27 15:30:00,34.0,34.08,33.75,34.05,235843.0,34.0,34.08,33.75,34.05,235843.0
2025-01-28 09:30:00,34.11,34.37,33.73,34.32,77094.0,34.11,34.37,33.73,34.32,77094.0
2025-01-28 10:00:00,34.32,34.32,34.0,34.18,26830.0,34.32,34.32,34.0,34.18,26830.0
2025-01-28 10:30:00,34.15,34.37,34.08,34.11,22499.0,34.15,34.37,34.08,34.11,22499.0
2025-01-28 11:00:00,34.14,34.35,34.09,34.26,43094.0,34.14,34.35,34.09,34.26,43094.0
2025-01-28 11:30:00,34.26,34.52,34.18,34.52,40203.0,34.26,34.52,34.18,34.52,40203.0
2025-01-28 12:00:00,34.52,34.56,34.33,34.45,34926.0,34.52,34.56,34.33,34.45,34926.0
2025-01-28 12:30:00,34.42,34.5,34.27,34.34,77886.0,34.42,34.5,34.27,34.34,77886.0
2025-01-28 13:00:00,34.35,34.41,34.15,34.31,99670.0,34.35,34.41,34.15,34.31,99670.0
2025-01-28 13:30:00,34.35,34.38,34.15,34.24,22811.0,34.35,34.38,34.15,34.24,22811.0
2025-01-28 14:00:00,34.22,34.25,34.02,34.02,34863.0,34.22,34.25,34.02,34.02,34863.0
2025-01-28 14:30:00,34.01,34.35,34.01,34.32,48039.0,34.01,34.35,34.01,34.32,48039.0
2025-01-28 15:00:00,34.34,34.54,34.29,34.51,128824.0,34.34,34.54,34.29,34.51,128824.0
2025-01-28 15:30:00,34.52,34.65,34.07,34.11,187855.0,34.52,34.65,34.07,34.11,187855.0
2025-01-29 09:30:00,33.99,34.39,33.71,33.71,86090.0,33.99,34.39,33.71,33.71,86090.0
2025-01-29 10:00:00,33.71,33.99,33.5,33.54,49912.0,33.71,33.99,33.5,33.54,49912.0
2025-01-29 10:30:00,33.54,33.68,33.41,33.41,34420.0,33.54,33.68,33.41,33.41,34420.0
2025-01-29 11:00:00,33.39,33.44,33.2,33.26,65470.0,33.39,33.44,33.2,33.26,65470.0
2025-01-29 11:30:00,33.27,33.4,32.95,33.0,65007.0,33.27,33.4,32.95,33.0,65007.0
2025-01-29 12:00:00,33.0,33.12,32.88,32.96,215066.0,33.0,33.12,32.88,32.96,215066.0
2025-01-29 12:30:00,32.97,33.07,32.84,33.02,52251.0,32.97,33.07,32.84,33.02,52251.0
2025-01-29 13:00:00,33.01,33.06,32.81,33.03,33615.0,33.01,33.06,32.81,33.03,33615.0
2025-01-29 13:30:00,33.04,33.13,33.01,33.02,29134.0,33.04,33.13,33.01,33.02,29134.0
2025-01-29 14:00:00,33.02,33.02,32.66,32.79,50577.0,33.02,33.02,32.66,32.79,50577.0
2025-01-29 14:30:00,32.79,32.99,32.71,32.74,54607.0,32.79,32.99,32.71,32.74,54607.0
2025-01-29 15:00:00,32.72,32.95,32.71,32.89,163813.0,32.72,32.95,32.71,32.89,163813.0
2025-01-29 15:30:00,32.86,33.07,32.76,32.88,255021.0,32.86,33.07,32.76,32.88,255021.0
2025-01-30 09:30:00,33.08,33.29,32.39,32.52,98495.0,33.08,33.29,32.39,32.52,98495.0
2025-01-30 10:00:00,32.52,32.52,31.82,31.87,159924.0,32.52,32.52,31.82,31.87,159924.0
2025-01-30 10:30:00,31.89,32.27,31.88,32.11,43259.0,31.89,32.27,31.88,32.11,43259.0
2025-01-30 11:00:00,32.14,32.8,32.12,32.73,94929.0,32.14,32.8,32.12,32.73,94929.0
2025-01-30 11:30:00,32.73,32.93,32.69,32.7,57258.0,32.73,32.93,32.69,32.7,57258.0
2025-01-30 12:00:00,32.7,32.76,32.52,32.53,76438.0,32.7,32.76,32.52,32.53,76438.0
2025-01-30 12:30:00,32.51,32.78,32.48,32.6,63799.0,32.51,32.78,32.48,32.6,63799.0
2025-01-30 13:00:00,32.6,33.05,32.57,32.95,78022.0,32.6,33.05,32.57,32.95,78022.0
2025-01-30 13:30:00,32.95,33.05,32.88,33.02,43312.0,32.95,33.05,32.88,33.02,43312.0
2025-01-30 14:00:00,33.03,33.12,32.99,33.1,41093.0,33.03,33.12,32.99,33.1,41093.0
2025-01-30 14:30:00,33.11,33.11,32.74,32.86,54422.0,33.11,33.11,32.74,32.86,54422.0
2025-01-30 15:00:00,32.86,33.29,32.82,33.03,242262.0,32.86,33.29,32.82,33.03,242262.0
2025-01-30 15:30:00,33.02,33.36,32.76,33.32,372008.0,33.02,33.36,32.76,33.32,372008.0
2025-01-31 09:30:00,32.5,32.64,31.9,32.17,156510.0,32.5,32.64,31.9,32.17,156510.0
2025-01-31 10:00:00,32.19,32.81,32.11,32.77,112825.0,32.19,32.81,32.11,32.77,112825.0
2025-01-31 10:30:00,32.76,32.97,32.7,32.85,114461.0,32.76,32.97,32.7,32.85,114461.0
2025-01-31 11:00:00,32.83,33.29,32.75,33.24,140828.0,32.83,33.29,32.75,33.24,140828.0
2025-01-31 11:30:00,33.25,33.77,33.24,33.69,89624.0,33.25,33.77,33.24,33.69,89624.0
2025-01-31 12:00:00,33.69,33.74,33.29,33.34,45927.0,33.69,33.74,33.29,33.34,45927.0
2025-01-31 12:30:00,33.34,33.34,33.04,33.09,42147.0,33.34,33.34,33.04,33.09,42147.0
2025-01-31 13:00:00,33.06,33.13,32.47,32.53,83248.0,33.06,33.13,32.47,32.53,83248.0
2025-01-31 13:30:00,32.5,32.6,32.36,32.48,119087.0,32.5,32.6,32.36,32.48,119087.0
2025-01-31 14:00:00,32.5,32.54,32.23,32.32,76463.0,32.5,32.54,32.23,32.32,76463.0
2025-01-31 14:30:00,32.33,32.39,31.95,32.12,67382.0,32.33,32.39,31.95,32.12,67382.0
2025-01-31 15:00:00,32.11,32.26,31.82,31.93,101296.0,32.11,32.26,31.82,31.93,101296.0
2025-01-31 15:30:00,31.93,32.08,31.81,31.88,304527.0,31.93,32.08,31.81,31.88,304527.0
2025-02-03 09:30:00,31.24,31.81,31.1,31.17,61205.0,31.24,31.81,31.1,31.17,61205.0
2025-02-03 10:00:00,31.14,31.84,31.03,31.83,35671.0,31.14,31.84,31.03,31.83,35671.0
2025-02-03 10:30:00,31.85,31.9,31.35,31.43,30216.0,31.85,31.9,31.35,31.43,30216.0
2025-02-03 11:00:00,31.46,31.52,31.15,31.15,33640.0,31.46,31.52,31.15,31.15,33640.0
2025-02-03 11:30:00,31.15,31.57,31.11,31.45,61293.0,31.15,31.57,31.11,31.45,61293.0
2025-02-03 12:00:00,31.42,31.66,31.38,31.58,70517.0,31.42,31.66,31.38,31.58,70517.0
2025-02-03 12:30:00,31.54,31.86,31.53,31.84,52625.0,31.54,31.86,31.53,31.84,52625.0
2025-02-03 13:00:00,31.85,31.95,31.64,31.85,37650.0,31.85,31.95,31.64,31.85,37650.0
2025-02-03 13:30:00,31.83,32.21,31.83,32.11,46369.0,31.83,32.21,31.83,32.11,46369.0
2025-02-03 14:00:00,32.12,32.14,32.02,32.13,40711.0,32.12,32.14,32.02,32.13,40711.0
2025-02-03 14:30:00,32.14,32.3,32.09,32.29,51906.0,32.14,32.3,32.09,32.29,51906.0
2025-02-03 15:00:00,32.29,32.35,32.25,32.25,52276.0,32.29,32.35,32.25,32.25,52276.0
2025-02-03 15:30:00,32.25,32.43,32.11,32.14,278568.0,32.25,32.43,32.11,32.14,278568.0
2025-02-04 09:30:00,31.95,32.18,31.46,31.8,40592.0,31.95,32.18,31.46,31.8,40592.0
2025-02-04 10:00:00,31.85,32.3,31.61,31.68,30604.0,31.85,32.3,31.61,31.68,30604.0
2025-02-04 10:30:00,31.7,31.86,31.6,31.64,35728.0,31.7,31.86,31.6,31.64,35728.0
2025-02-04 11:00:00,31.67,32.1,31.6,32.07,22636.0,31.67,32.1,31.6,32.07,22636.0
2025-02-04 11:30:00,32.07,32.31,32.05,32.27,21632.0,32.07,32.31,32.05,32.27,21632.0
2025-02-04 12:00:00,32.29,32.34,31.81,31.88,65236.0,32.29,32.34,31.81,31.88,65236.0
2025-02-04 12:30:00,31.84,31.88,31.36,31.39,95594.0,31.84,31.88,31.36,31.39,95594.0
2025-02-04 13:00:00,31.44,31.69,31.42,31.6,130536.0,31.44,31.69,31.42,31.6,130536.0
2025-02-04 13:30:00,31.59,31.64,31.44,31.55,42808.0,31.59,31.64,31.44,31.55,42808.0
2025-02-04 14:00:00,31.53,31.66,31.44,31.5,44155.0,31.53,31.66,31.44,31.5,44155.0
2025-02-04 14:30:00,31.54,31.57,31.45,31.48,30224.0,31.54,31.57,31.45,31.48,30224.0
2025-02-04 15:00:00,31.5,31.69,31.44,31.58,57852.0,31.5,31.69,31.44,31.58,57852.0
2025-02-04 15:30:00,31.58,31.77,31.55,31.65,245914.0,31.58,31.77,31.55,31.65,245914.0
2025-02-05 09:30:00,31.92,32.31,31.7,32.19,50973.0,31.92,32.31,31.7,32.19,50973.0
2025-02-05 10:00:00,32.28,32.52,32.13,32.41,47273.0,32.28,32.52,32.13,32.41,47273.0
2025-02-05 10:30:00,32.39,32.65,32.32,32.46,44736.0,32.39,32.65,32.32,32.46,44736.0
2025-02-05 11:00:00,32.48,32.71,32.45,32.71,39721.0,32.48,32.71,32.45,32.71,39721.0
2025-02-05 11:30:00,32.72,32.76,32.44,32.46,57712.0,32.72,32.76,32.44,32.46,57712.0
2025-02-05 12:00:00,32.46,32.82,32.46,32.72,29808.0,32.46,32.82,32.46,32.72,29808.0
2025-02-05 12:30:00,32.72,32.85,32.7,32.79,29814.0,32.72,32.85,32.7,32.79,29814.0
2025-02-05 13:00:00,32.81,32.89,32.73,32.73,31059.0,32.81,32.89,32.73,32.73,31059.0
2025-02-05 13:30:00,32.73,33.0,32.67,32.7,44983.0,32.73,33.0,32.67,32.7,44983.0
2025-02-05 14:00:00,32.7,32.92,32.69,32.87,14298.0,32.7,32.92,32.69,32.87,14298.0
2025-02-05 14:30:00,32.87,33.06,32.81,32.88,47456.0,32.87,33.06,32.81,32.88,47456.0
2025-02-05 15:00:00,32.9,33.27,32.85,33.23,89753.0,32.9,33.27,32.85,33.23,89753.0
2025-02-05 15:30:00,33.24,33.29,32.97,33.18,310875.0,33.24,33.29,32.97,33.18,310875.0
2025-02-06 09:30:00,33.2,33.62,32.98,33.09,34598.0,33.2,33.62,32.98,33.09,34598.0
2025-02-06 10:00:00,33.01,33.14,32.83,32.86,23461.0,33.01,33.14,32.83,32.86,23461.0
2025-02-06 10:30:00,32.83,33.09,32.67,32.67,20464.0,32.83,33.09,32.67,32.67,20464.0
2025-02-06 11:00:00,32.7,32.93,32.63,32.9,27242.0,32.7,32.93,32.63,32.9,27242.0
2025-02-06 11:30:00,32.89,32.91,32.75,32.82,36941.0,32.89,32.91,32.75,32.82,36941.0
2025-02-06 12:00:00,32.83,32.95,32.79,32.94,15564.0,32.83,32.95,32.79,32.94,15564.0
2025-02-06 12:30:00,32.94,33.1,32.91,32.91,18066.0,32.94,33.1,32.91,32.91,18066.0
2025-02-06 13:00:00,32.91,32.93,32.79,32.8,29582.0,32.91,32.93,32.79,32.8,29582.0
2025-02-06 13:30:00,32.8,32.85,32.72,32.76,49331.0,32.8,32.85,32.72,32.76,49331.0
2025-02-06 14:00:00,32.76,32.77,32.37,32.41,23231.0,32.76,32.77,32.37,32.41,23231.0
2025-02-06 14:30:00,32.41,32.61,32.37,32.55,236843.0,32.41,32.61,32.37,32.55,236843.0
2025-02-06 15:00:00,32.56,32.6,32.48,32.55,63451.0,32.56,32.6,32.48,32.55,63451.0
2025-02-06 15:30:00,32.55,32.76,32.55,32.62,148776.0,32.55,32.76,32.55,32.62,148776.0
2025-02-07 09:30:00,32.53,32.73,32.44,32.55,27098.0,32.53,32.73,32.44,32.55,27098.0
2025-02-07 10:00:00,32.5,32.66,32.38,32.45,49707.0,32.5,32.66,32.38,32.45,49707.0
2025-02-07 10:30:00,32.41,32.58,32.2,32.38,89303.0,32.41,32.58,32.2,32.38,89303.0
2025-02-07 11:00:00,32.41,32.57,32.3,32.37,42392.0,32.41,32.57,32.3,32.37,42392.0
2025-02-07 11:30:00,32.37,32.42,32.15,32.33,78932.0,32.37,32.42,32.15,32.33,78932.0
2025-02-07 12:00:00,32.3,32.39,32.25,32.35,19603.0,32.3,32.39,32.25,32.35,19603.0
2025-02-07 12:30:00,32.34,32.49,32.32,32.33,19952.0,32.34,32.49,32.32,32.33,19952.0
2025-02-07 13:00:00,32.34,32.36,32.07,32.08,45388.0,32.34,32.36,32.07,32.08,45388.0
2025-02-07 13:30:00,32.09,32.2,31.78,31.79,23572.0,32.09,32.2,31.78,31.79,23572.0
2025-02-07 14:00:00,31.78,31.81,31.52,31.52,20661.0,31.78,31.81,31.52,31.52,20661.0
2025-02-07 14:30:00,31.52,31.63,31.48,31.54,33510.0,31.52,31.63,31.48,31.54,33510.0
2025-02-07 15:00:00,31.49,31.67,31.38,31.53,42207.0,31.49,31.67,31.38,31.53,42207.0
2025-02-07 15:30:00,31.53,31.72,31.36,31.41,189319.0,31.53,31.72,31.36,31.41,189319.0
2025-02-10 09:30:00,31.47,31.62,31.17,31.58,26532.0,31.47,31.62,31.17,31.58,26532.0
2025-02-10 10:00:00,31.54,31.67,31.29,31.4,26460.0,31.54,31.67,31.29,31.4,26460.0
2025-02-10 10:30:00,31.44,31.49,31.21,31.38,19024.0,31.44,31.49,31.21,31.38,19024.0
2025-02-10 11:00:00,31.4,31.4,31.19,31.21,17999.0,31.4,31.4,31.19,31.21,17999.0
2025-02-10 11:30:00,31.21,31.48,31.17,31.28,43105.0,31.21,31.48,31.17,31.28,43105.0
2025-02-10 12:00:00,31.3,31.45,31.25,31.4,26442.0,31.3,31.45,31.25,31.4,26442.0
2025-02-10 12:30:00,31.4,31.43,31.32,31.41,12685.0,31.4,31.43,31.32,31.41,12685.0
2025-02-10 13:00:00,31.4,31.42,31.15,31.15,36978.0,31.4,31.42,31.15,31.15,36978.0
2025-02-10 13:30:00,31.16,31.29,31.16,31.25,18258.0,31.16,31.29,31.16,31.25,18258.0
2025-02-10 14:00:00,31.28,31.31,31.2,31.31,24245.0,31.28,31.31,31.2,31.31,24245.0
2025-02-10 14:30:00,31.32,31.41,31.29,31.38,19690.0,31.32,31.41,31.29,31.38,19690.0
2025-02-10 15:00:00,31.36,31.51,31.32,31.44,24189.0,31.36,31.51,31.32,31.44,24189.0
2025-02-10 15:30:00,31.44,31.54,31.37,31.5,131282.0,31.44,31.54,31.37,31.5,131282.0
2025-02-11 09:30:00,31.09,31.54,30.9,31.48,88324.0,31.09,31.54,30.9,31.48,88324.0
2025-02-11 10:00:00,31.51,31.52,31.2,31.37,46935.0,31.51,31.52,31.2,31.37,46935.0
2025-02-11 10:30:00,31.39,31.52,31.36,31.49,22664.0,31.39,31.52,31.36,31.49,22664.0
2025-02-11 11:00:00,31.52,31.54,31.43,31.51,28604.0,31.52,31.54,31.43,31.51,28604.0
2025-02-11 11:30:00,31.53,31.57,31.38,31.39,14119.0,31.53,31.57,31.38,31.39,14119.0
2025-02-11 12:00:00,31.37,31.44,31.2,31.44,28484.0,31.37,31.44,31.2,31.44,28484.0
2025-02-11 12:30:00,31.44,31.45,31.25,31.27,14673.0,31.44,31.45,31.25,31.27,14673.0
2025-02-11 13:00:00,31.28,31.37,31.13,31.14,24019.0,31.28,31.37,31.13,31.14,24019.0
2025-02-11 13:30:00,31.16,31.24,31.11,31.18,25221.0,31.16,31.24,31.11,31.18,25221.0
2025-02-11 14:00:00,31.18,31.29,31.16,31.27,54750.0,31.18,31.29,31.16,31.27,54750.0
2025-02-11 14:30:00,31.26,31.4,31.25,31.39,29156.0,31.26,31.4,31.25,31.39,29156.0
2025-02-11 15:00:00,31.37,31.48,31.33,31.42,64124.0,31.37,31.48,31.33,31.42,64124.0
2025-02-11 15:30:00,31.42,31.61,31.31,31.59,131719.0,31.42,31.61,31.31,31.59,131719.0
2025-02-12 09:30:00,31.17,31.45,31.09,31.21,24429.0,31.17,31.45,31.09,31.21,24429.0
2025-02-12 10:00:00,31.21,31.36,31.05,31.25,46562.0,31.21,31.36,31.05,31.25,46562.0
2025-02-12 10:30:00,31.25,31.56,31.25,31.36,16003.0,31.25,31.56,31.25,31.36,16003.0
2025-02-12 11:00:00,31.36,31.38,30.6,30.68,99269.0,31.36,31.38,30.6,30.68,99269.0
2025-02-12 11:30:00,30.68,30.97,30.68,30.79,28978.0,30.68,30.97,30.68,30.79,28978.0
2025-02-12 12:00:00,30.79,30.87,30.77,30.82,24434.0,30.79,30.87,30.77,30.82,24434.0
2025-02-12 12:30:00,30.82,31.03,30.79,31.02,105603.0,30.82,31.03,30.79,31.02,105603.0
2025-02-12 13:00:00,31.03,31.11,30.75,30.78,22618.0,31.03,31.11,30.75,30.78,22618.0
2025-02-12 13:30:00,30.78,30.91,30.5,30.5,66217.0,30.78,30.91,30.5,30.5,66217.0
2025-02-12 14:00:00,30.53,30.67,30.37,30.65,62406.0,30.53,30.67,30.37,30.65,62406.0
2025-02-12 14:30:00,30.65,30.76,30.59,30.59,50411.0,30.65,30.76,30.59,30.59,50411.0
2025-02-12 15:00:00,30.59,30.87,30.55,30.79,42943.0,30.59,30.87,30.55,30.79,42943.0
2025-02-12 15:30:00,30.8,30.98,30.73,30.83,168992.0,30.8,30.98,30.73,30.83,168992.0
2025-02-13 09:30:00,30.86,30.95,30.48,30.86,29706.0,30.86,30.95,30.48,30.86,29706.0
2025-02-13 10:00:00,30.85,30.92,30.5,30.66,32167.0,30.85,30.92,30.5,30.66,32167.0
2025-02-13 10:30:00,30.61,30.79,30.5,30.56,44906.0,30.61,30.79,30.5,30.56,44906.0
2025-02-13 11:00:00,30.55,30.83,30.53,30.61,89837.0,30.55,30.83,30.53,30.61,89837.0
2025-02-13 11:30:00,30.62,30.75,30.54,30.74,19039.0,30.62,30.75,30.54,30.74,19039.0
2025-02-13 12:00:00,30.73,30.77,30.65,30.71,40747.0,30.73,30.77,30.65,30.71,40747.0
2025-02-13 12:30:00,30.7,30.82,30.69,30.73,30227.0,30.7,30.82,30.69,30.73,30227.0
2025-02-13 13:00:00,30.75,30.75,30.55,30.55,31119.0,30.75,30.75,30.55,30.55,31119.0
2025-02-13 13:30:00,30.55,30.68,30.5,30.66,36882.0,30.55,30.68,30.5,30.66,36882.0
2025-02-13 14:00:00,30.68,30.68,30.54,30.56,52420.0,30.68,30.68,30.54,30.56,52420.0
2025-02-13 14:30:00,30.57,30.59,30.42,30.46,56755.0,30.57,30.59,30.42,30.46,56755.0
2025-02-13 15:00:00,30.46,30.47,30.23,30.3,81908.0,30.46,30.47,30.23,30.3,81908.0
2025-02-13 15:30:00,30.3,30.54,30.28,30.35,257586.0,30.3,30.54,30.28,30.35,257586.0
2025-02-14 09:30:00,30.53,31.6,30.4,31.29,173200.0,30.53,31.6,30.4,31.29,173200.0
2025-02-14 10:00:00,31.3,31.47,30.97,30.98,50493.0,31.3,31.47,30.97,30.98,50493.0
2025-02-14 10:30:00,30.97,31.12,30.72,31.01,44690.0,30.97,31.12,30.72,31.01,44690.0
2025-02-14 11:00:00,30.99,31.09,30.84,30.89,27044.0,30.99,31.09,30.84,30.89,27044.0
2025-02-14 11:30:00,30.89,30.96,30.74,30.88,37871.0,30.89,30.96,30.74,30.88,37871.0
2025-02-14 12:00:00,30.9,30.96,30.65,30.67,30591.0,30.9,30.96,30.65,30.67,30591.0
2025-02-14 12:30:00,30.67,30.86,30.66,30.8,24933.0,30.67,30.86,30.66,30.8,24933.0
2025-02-14 13:00:00,30.8,30.92,30.8,30.83,48919.0,30.8,30.92,30.8,30.83,48919.0
2025-02-14 13:30:00,30.83,30.86,30.73,30.78,23994.0,30.83,30.86,30.73,30.78,23994.0
2025-02-14 14:00:00,30.79,30.79,30.45,30.5,77185.0,30.79,30.79,30.45,30.5,77185.0
2025-02-14 14:30:00,30.5,30.53,30.4,30.45,78367.0,30.5,30.53,30.4,30.45,78367.0
2025-02-14 15:00:00,30.45,30.62,30.37,30.57,81819.0,30.45,30.62,30.37,30.57,81819.0
2025-02-14 15:30:00,30.57,31.12,30.54,31.03,198750.0,30.57,31.12,30.54,31.03,198750.0
2025-02-18 09:30:00,31.22,31.97,31.2,31.27,199279.0,31.22,31.97,31.2,31.27,199279.0
2025-02-18 10:00:00,31.29,31.68,31.09,31.48,80095.0,31.29,31.68,31.09,31.48,80095.0
2025-02-18 10:30:00,31.5,31.74,31.41,31.56,90211.0,31.5,31.74,31.41,31.56,90211.0
2025-02-18 11:00:00,31.58,31.77,31.37,31.51,112644.0,31.58,31.77,31.37,31.51,112644.0
2025-02-18 11:30:00,31.51,31.68,31.28,31.63,110357.0,31.51,31.68,31.28,31.63,110357.0
2025-02-18 12:00:00,31.61,31.71,31.51,31.58,52570.0,31.61,31.71,31.51,31.58,52570.0
2025-02-18 12:30:00,31.58,31.81,31.53,31.71,22768.0,31.58,31.81,31.53,31.71,22768.0
2025-02-18 13:00:00,31.73,31.84,31.7,31.7,37314.0,31.73,31.84,31.7,31.7,37314.0
2025-02-18 13:30:00,31.71,31.86,31.66,31.76,45361.0,31.71,31.86,31.66,31.76,45361.0
2025-02-18 14:00:00,31.76,31.89,31.65,31.83,47051.0,31.76,31.89,31.65,31.83,47051.0
2025-02-18 14:30:00,31.83,31.89,31.69,31.75,68892.0,31.83,31.89,31.69,31.75,68892.0
2025-02-18 15:00:00,31.76,31.9,31.68,31.85,78533.0,31.76,31.9,31.68,31.85,78533.0
2025-02-18 15:30:00,31.89,32.18,31.85,31.92,641869.0,31.89,32.18,31.85,31.92,641869.0
2025-02-19 09:30:00,34.5,34.74,31.84,33.19,145681.0,34.5,34.74,31.84,33.19,145681.0
2025-02-19 10:00:00,33.19,33.41,32.05,32.32,133142.0,33.19,33.41,32.05,32.32,133142.0
2025-02-19 10:30:00,32.32,33.14,32.25,32.63,94071.0,32.32,33.14,32.25,32.63,94071.0
2025-02-19 11:00:00,32.63,33.27,32.63,32.91,84717.0,32.63,33.27,32.63,32.91,84717.0
2025-02-19 11:30:00,32.82,33.02,32.09,32.2,85291.0,32.82,33.02,32.09,32.2,85291.0
2025-02-19 12:00:00,32.18,32.34,31.12,31.96,205591.0,32.18,32.34,31.12,31.96,205591.0
2025-02-19 12:30:00,31.95,32.28,31.82,32.06,116841.0,31.95,32.28,31.82,32.06,116841.0
2025-02-19 13:00:00,32.04,32.25,31.9,32.18,76312.0,32.04,32.25,31.9,32.18,76312.0
2025-02-19 13:30:00,32.16,32.26,31.96,32.12,69967.0,32.16,32.26,31.96,32.12,69967.0
2025-02-19 14:00:00,32.13,32.27,31.81,31.86,54159.0,32.13,32.27,31.81,31.86,54159.0
2025-02-19 14:30:00,31.83,32.01,31.72,31.99,68903.0,31.83,32.01,31.72,31.99,68903.0
2025-02-19 15:00:00,31.99,31.99,31.02,31.11,226924.0,31.99,31.99,31.02,31.11,226924.0
2025-02-19 15:30:00,31.13,31.89,31.1,31.73,661184.0,31.13,31.89,31.1,31.73,661184.0
2025-02-20 09:30:00,31.7,32.18,30.86,31.87,90536.0,31.7,32.18,30.86,31.87,90536.0
2025-02-20 10:00:00,31.81,32.16,31.76,32.08,62065.0,31.81,32.16,31.76,32.08,62065.0
2025-02-20 10:30:00,32.02,32.56,32.0,32.1,116389.0,32.02,32.56,32.0,32.1,116389.0
2025-02-20 11:00:00,32.11,32.51,31.96,32.44,59406.0,32.11,32.51,31.96,32.44,59406.0
2025-02-20 11:30:00,32.44,32.52,32.12,32.2,54652.0,32.44,32.52,32.12,32.2,54652.0
2025-02-20 12:00:00,32.17,32.78,32.03,32.64,104005.0,32.17,32.78,32.03,32.64,104005.0
2025-02-20 12:30:00,32.63,33.07,32.56,32.7,130219.0,32.63,33.07,32.56,32.7,130219.0
2025-02-20 13:00:00,32.7,32.86,32.5,32.51,64107.0,32.7,32.86,32.5,32.51,64107.0
2025-02-20 13:30:00,32.52,32.59,32.33,32.58,104430.0,32.52,32.59,32.33,32.58,104430.0
2025-02-20 14:00:00,32.59,32.72,32.49,32.5,79362.0,32.59,32.72,32.49,32.5,79362.0
2025-02-20 14:30:00,32.5,32.63,32.29,32.59,143298.0,32.5,32.63,32.29,32.59,143298.0
2025-02-20 15:00:00,32.59,32.8,32.48,32.52,170448.0,32.59,32.8,32.48,32.52,170448.0
2025-02-20 15:30:00,32.52,32.76,32.35,32.68,357981.0,32.52,32.76,32.35,32.68,357981.0
2025-02-21 09:30:00,32.74,32.87,32.22,32.54,65678.0,32.74,32.87,32.22,32.54,65678.0
2025-02-21 10:00:00,32.52,32.6,32.27,32.36,48546.0,32.52,32.6,32.27,32.36,48546.0
2025-02-21 10:30:00,32.29,32.31,32.0,32.16,37910.0,32.29,32.31,32.0,32.16,37910.0
2025-02-21 11:00:00,32.18,32.55,32.15,32.52,36314.0,32.18,32.55,32.15,32.52,36314.0
2025-02-21 11:30:00,32.52,32.56,32.4,32.5,49238.0,32.52,32.56,32.4,32.5,49238.0
2025-02-21 12:00:00,32.53,32.53,32.34,32.35,42182.0,32.53,32.53,32.34,32.35,42182.0
2025-02-21 12:30:00,32.37,32.49,32.3,32.38,60523.0,32.37,32.49,32.3,32.38,60523.0
2025-02-21 13:00:00,32.37,32.39,32.08,32.15,53050.0,32.37,32.39,32.08,32.15,53050.0
2025-02-21 13:30:00,32.16,32.4,32.14,32.33,66556.0,32.16,32.4,32.14,32.33,66556.0
2025-02-21 14:00:00,32.33,32.34,32.17,32.23,41423.0,32.33,32.34,32.17,32.23,41423.0
2025-02-21 14:30:00,32.23,32.34,32.17,32.27,55252.0,32.23,32.34,32.17,32.27,55252.0
2025-02-21 15:00:00,32.28,32.38,32.19,32.29,83568.0,32.28,32.38,32.19,32.29,83568.0
2025-02-21 15:30:00,32.31,32.4,32.27,32.3,253218.0,32.31,32.4,32.27,32.3,253218.0
2025-02-24 09:30:00,32.32,32.42,31.56,32.05,58066.0,32.32,32.42,31.56,32.05,58066.0
2025-02-24 10:00:00,32.04,32.6,31.96,32.23,74780.0,32.04,32.6,31.96,32.23,74780.0
2025-02-24 10:30:00,32.25,32.38,31.94,32.16,81665.0,32.25,32.38,31.94,32.16,81665.0
2025-02-24 11:00:00,32.18,32.44,32.1,32.41,32197.0,32.18,32.44,32.1,32.41,32197.0
2025-02-24 11:30:00,32.42,32.67,32.37,32.37,42014.0,32.42,32.67,32.37,32.37,42014.0
2025-02-24 12:00:00,32.37,32.4,32.27,32.36,18809.0,32.37,32.4,32.27,32.36,18809.0
2025-02-24 12:30:00,32.32,32.62,32.29,32.42,18997.0,32.32,32.62,32.29,32.42,18997.0
2025-02-24 13:00:00,32.43,32.46,32.35,32.42,31274.0,32.43,32.46,32.35,32.42,31274.0
2025-02-24 13:30:00,32.41,32.45,32.19,32.23,26077.0,32.41,32.45,32.19,32.23,26077.0
2025-02-24 14:00:00,32.23,32.3,32.07,32.19,33498.0,32.23,32.3,32.07,32.19,33498.0
2025-02-24 14:30:00,32.2,32.32,32.19,32.26,34936.0,32.2,32.32,32.19,32.26,34936.0
2025-02-24 15:00:00,32.28,32.38,32.02,32.03,56292.0,32.28,32.38,32.02,32.03,56292.0
2025-02-24 15:30:00,32.03,32.26,31.86,31.93,254519.0,32.03,32.26,31.86,31.93,254519.0
2025-02-25 09:30:00,32.09,32.09,31.26,31.52,53128.0,32.09,32.09,31.26,31.52,53128.0
2025-02-25 10:00:00,31.46,31.68,31.15,31.44,67060.0,31.46,31.68,31.15,31.44,67060.0
2025-02-25 10:30:00,31.41,31.49,31.23,31.44,49652.0,31.41,31.49,31.23,31.44,49652.0
2025-02-25 11:00:00,31.43,31.51,31.1,31.13,57905.0,31.43,31.51,31.1,31.13,57905.0
2025-02-25 11:30:00,31.11,31.46,30.99,31.41,58641.0,31.11,31.46,30.99,31.41,58641.0
2025-02-25 12:00:00,31.45,31.66,31.36,31.54,30667.0,31.45,31.66,31.36,31.54,30667.0
2025-02-25 12:30:00,31.55,31.78,31.53,31.67,28464.0,31.55,31.78,31.53,31.67,28464.0
2025-02-25 13:00:00,31.68,31.88,31.54,31.56,37555.0,31.68,31.88,31.54,31.56,37555.0
2025-02-25 13:30:00,31.55,31.62,31.48,31.48,26213.0,31.55,31.62,31.48,31.48,26213.0
2025-02-25 14:00:00,31.48,31.54,31.37,31.52,41534.0,31.48,31.54,31.37,31.52,41534.0
2025-02-25 14:30:00,31.52,31.78,31.51,31.67,41925.0,31.52,31.78,31.51,31.67,41925.0
2025-02-25 15:00:00,31.7,31.79,31.64,31.68,68449.0,31.7,31.79,31.64,31.68,68449.0
2025-02-25 15:30:00,31.68,31.92,31.65,31.87,187366.0,31.68,31.92,31.65,31.87,187366.0
2025-02-26 09:30:00,32.07,32.59,31.6,32.2,73760.0,32.07,32.59,31.6,32.2,73760.0
2025-02-26 10:00:00,31.92,32.64,31.84,32.45,75937.0,31.92,32.64,31.84,32.45,75937.0
2025-02-26 10:30:00,32.48,32.75,32.48,32.64,38986.0,32.48,32.75,32.48,32.64,38986.0
2025-02-26 11:00:00,32.68,32.85,32.52,32.63,40956.0,32.68,32.85,32.52,32.63,40956.0
2025-02-26 11:30:00,32.65,32.69,32.34,32.38,45899.0,32.65,32.69,32.34,32.38,45899.0
2025-02-26 12:00:00,32.38,32.51,32.33,32.5,33745.0,32.38,32.51,32.33,32.5,33745.0
2025-02-26 12:30:00,32.49,32.5,32.3,32.36,26180.0,32.49,32.5,32.3,32.36,26180.0
2025-02-26 13:00:00,32.35,32.38,32.12,32.12,64649.0,32.35,32.38,32.12,32.12,64649.0
2025-02-26 13:30:00,32.15,32.18,31.94,31.94,20657.0,32.15,32.18,31.94,31.94,20657.0
2025-02-26 14:00:00,31.92,32.19,31.92,32.11,30028.0,31.92,32.19,31.92,32.11,30028.0
2025-02-26 14:30:00,32.11,32.17,31.83,31.84,61091.0,32.11,32.17,31.83,31.84,61091.0
2025-02-26 15:00:00,31.85,31.87,31.46,31.49,71323.0,31.85,31.87,31.46,31.49,71323.0
2025-02-26 15:30:00,31.49,31.78,31.42,31.76,221599.0,31.49,31.78,31.42,31.76,221599.0
2025-02-27 09:30:00,31.72,32.19,31.51,32.13,23154.0,31.72,32.19,31.51,32.13,23154.0
2025-02-27 10:00:00,32.16,32.34,32.07,32.2,28867.0,32.16,32.34,32.07,32.2,28867.0
2025-02-27 10:30:00,32.16,32.34,32.02,32.18,18315.0,32.16,32.34,32.02,32.18,18315.0
2025-02-27 11:00:00,32.18,32.25,32.04,32.09,13422.0,32.18,32.25,32.04,32.09,13422.0
2025-02-27 11:30:00,32.06,32.17,32.02,32.13,8589.0,32.06,32.17,32.02,32.13,8589.0
2025-02-27 12:00:00,32.09,32.29,31.99,32.1,14699.0,32.09,32.29,31.99,32.1,14699.0
2025-02-27 12:30:00,32.07,32.09,31.89,32.04,6794.0,32.07,32.09,31.89,32.04,6794.0
2025-02-27 13:00:00,32.0,32.06,31.94,31.94,10234.0,32.0,32.06,31.94,31.94,10234.0
2025-02-27 13:30:00,31.96,31.98,31.86,31.87,14118.0,31.96,31.98,31.86,31.87,14118.0
2025-02-27 14:00:00,31.87,31.9,31.73,31.74,18818.0,31.87,31.9,31.73,31.74,18818.0
2025-02-27 14:30:00,31.74,31.74,31.54,31.67,33440.0,31.74,31.74,31.54,31.67,33440.0
2025-02-27 15:00:00,31.64,31.64,31.23,31.23,108202.0,31.64,31.64,31.23,31.23,108202.0
2025-02-27 15:30:00,31.26,31.39,31.18,31.35,154743.0,31.26,31.39,31.18,31.35,154743.0
2025-02-28 09:30:00,31.31,31.63,31.12,31.38,47462.0,31.31,31.63,31.12,31.38,47462.0
2025-02-28 10:00:00,31.38,31.8,31.35,31.74,42021.0,31.38,31.8,31.35,31.74,42021.0
2025-02-28 10:30:00,31.76,31.92,31.67,31.91,23221.0,31.76,31.92,31.67,31.91,23221.0
2025-02-28 11:00:00,31.92,32.07,31.87,32.0,52508.0,31.92,32.07,31.87,32.0,52508.0
2025-02-28 11:30:00,31.97,32.52,31.97,32.37,50595.0,31.97,32.52,31.97,32.37,50595.0
2025-02-28 12:00:00,32.33,32.76,32.32,32.71,138265.0,32.33,32.76,32.32,32.71,138265.0
2025-02-28 12:30:00,32.72,32.72,32.34,32.44,118734.0,32.72,32.72,32.34,32.44,118734.0
2025-02-28 13:00:00,32.42,32.5,32.23,32.46,76745.0,32.42,32.5,32.23,32.46,76745.0
2025-02-28 13:30:00,32.46,32.74,32.4,32.6,121757.0,32.46,32.74,32.4,32.6,121757.0
2025-02-28 14:00:00,32.58,32.78,32.57,32.71,82950.0,32.58,32.78,32.57,32.71,82950.0
2025-02-28 14:30:00,32.71,32.81,32.63,32.8,76816.0,32.71,32.81,32.63,32.8,76816.0
2025-02-28 15:00:00,32.8,32.88,32.66,32.88,84596.0,32.8,32.88,32.66,32.88,84596.0
2025-02-28 15:30:00,32.88,33.3,32.82,33.19,326001.0,32.88,33.3,32.82,33.19,326001.0
2025-03-03 09:30:00,33.26,33.54,32.86,33.21,57889.0,33.26,33.54,32.86,33.21,57889.0
2025-03-03 10:00:00,33.16,33.46,33.06,33.15,59066.0,33.16,33.46,33.06,33.15,59066.0
2025-03-03 10:30:00,33.18,33.2,32.89,33.0,55139.0,33.18,33.2,32.89,33.0,55139.0
2025-03-03 11:00:00,32.99,33.13,32.87,33.11,35043.0,32.99,33.13,32.87,33.11,35043.0
2025-03-03 11:30:00,33.07,33.18,33.02,33.16,29955.0,33.07,33.18,33.02,33.16,29955.0
2025-03-03 12:00:00,33.16,33.22,32.95,33.2,30421.0,33.16,33.22,32.95,33.2,30421.0
2025-03-03 12:30:00,33.21,33.39,33.19,33.38,44372.0,33.21,33.39,33.19,33.38,44372.0
2025-03-03 13:00:00,33.38,33.39,32.89,32.97,38746.0,33.38,33.39,32.89,32.97,38746.0
2025-03-03 13:30:00,32.95,33.1,32.88,33.05,70149.0,32.95,33.1,32.88,33.05,70149.0
2025-03-03 14:00:00,33.06,33.12,32.99,33.01,33623.0,33.06,33.12,32.99,33.01,33623.0
2025-03-03 14:30:00,33.02,33.08,32.94,33.05,76987.0,33.02,33.08,32.94,33.05,76987.0
2025-03-03 15:00:00,33.05,33.14,32.62,32.69,60345.0,33.05,33.14,32.62,32.69,60345.0
2025-03-03 15:30:00,32.69,32.79,32.25,32.6,249662.0,32.69,32.79,32.25,32.6,249662.0
2025-03-04 09:30:00,32.42,32.68,32.06,32.49,46009.0,32.42,32.68,32.06,32.49,46009.0
2025-03-04 10:00:00,32.55,32.74,32.22,32.35,79238.0,32.55,32.74,32.22,32.35,79238.0
2025-03-04 10:30:00,32.32,32.45,32.05,32.16,53687.0,32.32,32.45,32.05,32.16,53687.0
2025-03-04 11:00:00,32.16,32.2,31.99,32.11,41289.0,32.16,32.2,31.99,32.11,41289.0
2025-03-04 11:30:00,32.14,32.63,32.14,32.49,18363.0,32.14,32.63,32.14,32.49,18363.0
2025-03-04 12:00:00,32.52,32.97,32.41,32.97,38799.0,32.52,32.97,32.41,32.97,38799.0
2025-03-04 12:30:00,32.97,33.11,32.92,32.99,44938.0,32.97,33.11,32.92,32.99,44938.0
2025-03-04 13:00:00,32.99,33.24,32.96,33.2,41949.0,32.99,33.24,32.96,33.2,41949.0
2025-03-04 13:30:00,33.2,33.52,33.19,33.51,83780.0,33.2,33.52,33.19,33.51,83780.0
2025-03-04 14:00:00,33.52,33.56,33.26,33.28,65037.0,33.52,33.56,33.26,33.28,65037.0
2025-03-04 14:30:00,33.29,33.39,33.07,33.36,51261.0,33.29,33.39,33.07,33.36,51261.0
2025-03-04 15:00:00,33.36,33.48,33.25,33.42,34570.0,33.36,33.48,33.25,33.42,34570.0
2025-03-04 15:30:00,33.42,33.47,32.92,32.95,243314.0,33.42,33.47,32.92,32.95,243314.0
2025-03-05 09:30:00,32.99,33.61,32.98,33.36,57700.0,32.99,33.61,32.98,33.36,57700.0
2025-03-05 10:00:00,33.37,33.54,33.26,33.33,35149.0,33.37,33.54,33.26,33.33,35149.0
2025-03-05 10:30:00,33.33,33.53,33.19,33.5,35277.0,33.33,33.53,33.19,33.5,35277.0
2025-03-05 11:00:00,33.48,33.56,33.31,33.55,58230.0,33.48,33.56,33.31,33.55,58230.0
2025-03-05 11:30:00,33.52,33.53,33.21,33.44,68801.0,33.52,33.53,33.21,33.44,68801.0
2025-03-05 12:00:00,33.44,33.62,33.43,33.6,111968.0,33.44,33.62,33.43,33.6,111968.0
2025-03-05 12:30:00,33.57,33.6,33.43,33.54,25500.0,33.57,33.6,33.43,33.54,25500.0
2025-03-05 13:00:00,33.52,33.56,33.42,33.53,43718.0,33.52,33.56,33.42,33.53,43718.0
2025-03-05 13:30:00,33.5,33.63,33.43,33.62,32793.0,33.5,33.63,33.43,33.62,32793.0
2025-03-05 14:00:00,33.62,33.95,33.59,33.72,41244.0,33.62,33.95,33.59,33.72,41244.0
2025-03-05 14:30:00,33.72,33.8,33.51,33.6,55709.0,33.72,33.8,33.51,33.6,55709.0
2025-03-05 15:00:00,33.62,33.8,33.57,33.66,76848.0,33.62,33.8,33.57,33.66,76848.0
2025-03-05 15:30:00,33.66,33.94,33.57,33.75,249973.0,33.66,33.94,33.57,33.75,249973.0
2025-03-06 09:30:00,33.56,34.24,33.51,34.1,119263.0,33.56,34.24,33.51,34.1,119263.0
2025-03-06 10:00:00,34.12,35.0,33.95,34.48,123326.0,34.12,35.0,33.95,34.48,123326.0
2025-03-06 10:30:00,34.49,34.63,34.16,34.44,99499.0,34.49,34.63,34.16,34.44,99499.0
2025-03-06 11:00:00,34.41,34.59,34.24,34.37,41390.0,34.41,34.59,34.24,34.37,41390.0
2025-03-06 11:30:00,34.37,34.4,33.85,34.0,45478.0,34.37,34.4,33.85,34.0,45478.0
2025-03-06 12:00:00,34.0,34.11,33.87,34.01,46672.0,34.0,34.11,33.87,34.01,46672.0
2025-03-06 12:30:00,34.04,34.19,33.93,34.0,30293.0,34.04,34.19,33.93,34.0,30293.0
2025-03-06 13:00:00,34.03,34.2,33.96,34.08,36038.0,34.03,34.2,33.96,34.08,36038.0
2025-03-06 13:30:00,34.01,34.01,33.84,33.95,23102.0,34.01,34.01,33.84,33.95,23102.0
2025-03-06 14:00:00,33.94,34.02,33.84,33.92,12558.0,33.94,34.02,33.84,33.92,12558.0
2025-03-06 14:30:00,33.91,34.33,33.88,34.01,70217.0,33.91,34.33,33.88,34.01,70217.0
2025-03-06 15:00:00,34.05,34.34,34.0,34.3,56838.0,34.05,34.34,34.0,34.3,56838.0
2025-03-06 15:30:00,34.32,34.56,34.3,34.4,390269.0,34.32,34.56,34.3,34.4,390269.0
2025-03-07 09:30:00,33.94,34.72,33.69,34.65,42046.0,33.94,34.72,33.69,34.65,42046.0
2025-03-07 10:00:00,34.64,34.9,34.54,34.65,46513.0,34.64,34.9,34.54,34.65,46513.0
2025-03-07 10:30:00,34.6,34.66,34.42,34.53,29338.0,34.6,34.66,34.42,34.53,29338.0
2025-03-07 11:00:00,34.58,34.64,34.34,34.35,26059.0,34.58,34.64,34.34,34.35,26059.0
2025-03-07 11:30:00,34.37,34.48,34.12,34.23,39861.0,34.37,34.48,34.12,34.23,39861.0
2025-03-07 12:00:00,34.26,34.31,34.13,34.26,18204.0,34.26,34.31,34.13,34.26,18204.0
2025-03-07 12:30:00,34.27,34.63,34.27,34.54,28124.0,34.27,34.63,34.27,34.54,28124.0
2025-03-07 13:00:00,34.53,34.79,34.49,34.51,42916.0,34.53,34.79,34.49,34.51,42916.0
2025-03-07 13:30:00,34.51,34.68,34.45,34.68,36146.0,34.51,34.68,34.45,34.68,36146.0
2025-03-07 14:00:00,34.69,34.84,34.53,34.72,36963.0,34.69,34.84,34.53,34.72,36963.0
2025-03-07 14:30:00,34.71,34.76,34.53,34.55,36703.0,34.71,34.76,34.53,34.55,36703.0
2025-03-07 15:00:00,34.55,34.61,34.38,34.38,37231.0,34.55,34.61,34.38,34.38,37231.0
2025-03-07 15:30:00,34.39,34.4,33.75,33.78,272684.0,34.39,34.4,33.75,33.78,272684.0
2025-03-10 09:30:00,33.56,34.32,33.55,33.7,31795.0,33.56,34.32,33.55,33.7,31795.0
2025-03-10 10:00:00,33.59,33.6,33.04,33.09,39935.0,33.59,33.6,33.04,33.09,39935.0
2025-03-10 10:30:00,33.05,33.15,32.92,33.1,38723.0,33.05,33.15,32.92,33.1,38723.0
2025-03-10 11:00:00,33.14,33.23,32.84,32.84,26152.0,33.14,33.23,32.84,32.84,26152.0
2025-03-10 11:30:00,32.92,33.04,32.33,32.4,73284.0,32.92,33.04,32.33,32.4,73284.0
2025-03-10 12:00:00,32.42,32.66,32.39,32.58,50382.0,32.42,32.66,32.39,32.58,50382.0
2025-03-10 12:30:00,32.59,32.7,32.49,32.5,74613.0,32.59,32.7,32.49,32.5,74613.0
2025-03-10 13:00:00,32.52,32.62,32.42,32.52,91354.0,32.52,32.62,32.42,32.52,91354.0
2025-03-10 13:30:00,32.52,32.78,32.22,32.26,113388.0,32.52,32.78,32.22,32.26,113388.0
2025-03-10 14:00:00,32.26,32.46,32.26,32.33,64932.0,32.26,32.46,32.26,32.33,64932.0
2025-03-10 14:30:00,32.32,32.45,31.99,32.01,130419.0,32.32,32.45,31.99,32.01,130419.0
2025-03-10 15:00:00,32.0,32.5,31.8,32.45,101679.0,32.0,32.5,31.8,32.45,101679.0
2025-03-10 15:30:00,32.46,32.69,32.2,32.22,511591.0,32.46,32.69,32.2,32.22,511591.0
2025-03-11 09:30:00,32.01,32.74,31.75,31.95,78708.0,32.01,32.74,31.75,31.95,78708.0
2025-03-11 10:00:00,31.9,32.0,31.46,31.81,105036.0,31.9,32.0,31.46,31.81,105036.0
2025-03-11 10:30:00,31.83,31.94,31.71,31.82,55850.0,31.83,31.94,31.71,31.82,55850.0
2025-03-11 11:00:00,31.83,32.2,31.79,32.12,53179.0,31.83,32.2,31.79,32.12,53179.0
2025-03-11 11:30:00,32.09,32.36,32.09,32.09,53579.0,32.09,32.36,32.09,32.09,53579.0
2025-03-11 12:00:00,32.06,32.31,31.99,32.24,40491.0,32.06,32.31,31.99,32.24,40491.0
2025-03-11 12:30:00,32.23,32.3,31.98,32.11,52247.0,32.23,32.3,31.98,32.11,52247.0
2025-03-11 13:00:00,32.11,32.15,31.99,32.03,49043.0,32.11,32.15,31.99,32.03,49043.0
2025-03-11 13:30:00,32.03,32.18,31.76,31.97,64647.0,32.03,32.18,31.76,31.97,64647.0
2025-03-11 14:00:00,31.97,32.41,31.97,32.38,33644.0,31.97,32.41,31.97,32.38,33644.0
2025-03-11 14:30:00,32.38,32.97,32.32,32.83,75853.0,32.38,32.97,32.32,32.83,75853.0
2025-03-11 15:00:00,32.82,32.97,32.58,32.9,132142.0,32.82,32.97,32.58,32.9,132142.0
2025-03-11 15:30:00,32.89,33.06,32.69,33.0,331321.0,32.89,33.06,32.69,33.0,331321.0
2025-03-12 09:30:00,33.1,33.6,32.84,33.6,68204.0,33.1,33.6,32.84,33.6,68204.0
2025-03-12 10:00:00,33.61,34.12,33.44,33.88,41246.0,33.61,34.12,33.44,33.88,41246.0
2025-03-12 10:30:00,33.86,34.11,33.61,33.67,51122.0,33.86,34.11,33.61,33.67,51122.0
2025-03-12 11:00:00,33.67,33.75,33.56,33.67,28735.0,33.67,33.75,33.56,33.67,28735.0
2025-03-12 11:30:00,33.67,33.78,33.53,33.69,24104.0,33.67,33.78,33.53,33.69,24104.0
2025-03-12 12:00:00,33.68,33.82,33.46,33.51,38646.0,33.68,33.82,33.46,33.51,38646.0
2025-03-12 12:30:00,33.55,33.68,33.34,33.43,59593.0,33.55,33.68,33.34,33.43,59593.0
2025-03-12 13:00:00,33.46,33.86,33.39,33.85,39324.0,33.46,33.86,33.39,33.85,39324.0
2025-03-12 13:30:00,33.91,33.95,33.4,33.43,33553.0,33.91,33.95,33.4,33.43,33553.0
2025-03-12 14:00:00,33.43,33.87,33.4,33.87,76361.0,33.43,33.87,33.4,33.87,76361.0
2025-03-12 14:30:00,33.87,34.13,33.86,34.07,83444.0,33.87,34.13,33.86,34.07,83444.0
2025-03-12 15:00:00,34.07,34.07,33.74,33.8,72360.0,34.07,34.07,33.74,33.8,72360.0
2025-03-12 15:30:00,33.8,33.86,33.37,33.43,397477.0,33.8,33.86,33.37,33.43,397477.0
2025-03-13 09:30:00,33.34,33.84,32.91,33.46,56580.0,33.34,33.84,32.91,33.46,56580.0
2025-03-13 10:00:00,33.43,33.5,33.07,33.13,35364.0,33.43,33.5,33.07,33.13,35364.0
2025-03-13 10:30:00,33.13,33.48,33.12,33.31,30811.0,33.13,33.48,33.12,33.31,30811.0
2025-03-13 11:00:00,33.33,33.42,33.11,33.16,51054.0,33.33,33.42,33.11,33.16,51054.0
2025-03-13 11:30:00,33.18,33.26,32.99,33.22,52088.0,33.18,33.26,32.99,33.22,52088.0
2025-03-13 12:00:00,33.22,33.26,33.14,33.19,21705.0,33.22,33.26,33.14,33.19,21705.0
2025-03-13 12:30:00,33.22,33.33,33.11,33.12,58285.0,33.22,33.33,33.11,33.12,58285.0
2025-03-13 13:00:00,33.15,33.27,32.95,33.0,107479.0,33.15,33.27,32.95,33.0,107479.0
2025-03-13 13:30:00,33.0,33.02,32.68,32.75,43028.0,33.0,33.02,32.68,32.75,43028.0
2025-03-13 14:00:00,32.74,32.9,32.73,32.85,33715.0,32.74,32.9,32.73,32.85,33715.0
2025-03-13 14:30:00,32.85,33.03,32.83,33.01,77621.0,32.85,33.03,32.83,33.01,77621.0
2025-03-13 15:00:00,33.01,33.22,32.98,33.0,72199.0,33.01,33.22,32.98,33.0,72199.0
2025-03-13 15:30:00,33.01,33.18,32.9,32.9,242647.0,33.01,33.18,32.9,32.9,242647.0
2025-03-14 09:30:00,33.04,33.42,32.94,33.12,92734.0,33.04,33.42,32.94,33.12,92734.0
2025-03-14 10:00:00,33.03,33.1,32.74,33.0,20008.0,33.03,33.1,32.74,33.0,20008.0
2025-03-14 10:30:00,33.0,33.15,32.92,32.94,28444.0,33.0,33.15,32.92,32.94,28444.0
2025-03-14 11:00:00,32.94,33.13,32.9,32.95,41801.0,32.94,33.13,32.9,32.95,41801.0
2025-03-14 11:30:00,32.94,33.11,32.93,32.99,37643.0,32.94,33.11,32.93,32.99,37643.0
2025-03-14 12:00:00,33.03,33.19,32.9,32.95,21780.0,33.03,33.19,32.9,32.95,21780.0
2025-03-14 12:30:00,32.97,32.97,32.77,32.91,36143.0,32.97,32.97,32.77,32.91,36143.0
2025-03-14 13:00:00,32.88,33.04,32.88,32.94,25677.0,32.88,33.04,32.88,32.94,25677.0
2025-03-14 13:30:00,32.94,33.12,32.93,33.02,29160.0,32.94,33.12,32.93,33.02,29160.0
2025-03-14 14:00:00,33.02,33.1,32.95,33.02,26947.0,33.02,33.1,32.95,33.02,26947.0
2025-03-14 14:30:00,33.02,33.16,33.0,33.0,46848.0,33.02,33.16,33.0,33.0,46848.0
2025-03-14 15:00:00,33.02,33.14,32.89,32.9,42203.0,33.02,33.14,32.89,32.9,42203.0
2025-03-14 15:30:00,32.88,33.0,32.71,32.97,251076.0,32.88,33.0,32.71,32.97,251076.0
2025-03-17 09:30:00,32.96,33.0,32.4,32.51,53214.0,32.96,33.0,32.4,32.51,53214.0
2025-03-17 10:00:00,32.46,32.52,32.32,32.51,33506.0,32.46,32.52,32.32,32.51,33506.0
2025-03-17 10:30:00,32.42,32.71,32.41,32.64,26766.0,32.42,32.71,32.41,32.64,26766.0
2025-03-17 11:00:00,32.63,32.91,32.63,32.88,52851.0,32.63,32.91,32.63,32.88,52851.0
2025-03-17 11:30:00,32.87,33.17,32.85,33.16,50025.0,32.87,33.17,32.85,33.16,50025.0
2025-03-17 12:00:00,33.17,33.49,33.17,33.49,27405.0,33.17,33.49,33.17,33.49,27405.0
2025-03-17 12:30:00,33.49,33.82,33.46,33.79,21295.0,33.49,33.82,33.46,33.79,21295.0
2025-03-17 13:00:00,33.8,34.07,33.71,34.04,20813.0,33.8,34.07,33.71,34.04,20813.0
2025-03-17 13:30:00,34.04,34.21,34.02,34.16,21929.0,34.04,34.21,34.02,34.16,21929.0
2025-03-17 14:00:00,34.2,34.48,34.15,34.44,26605.0,34.2,34.48,34.15,34.44,26605.0
2025-03-17 14:30:00,34.45,34.74,34.44,34.62,40667.0,34.45,34.74,34.44,34.62,40667.0
2025-03-17 15:00:00,34.62,34.7,34.23,34.27,65832.0,34.62,34.7,34.23,34.27,65832.0
2025-03-17 15:30:00,34.23,34.5,34.22,34.27,259368.0,34.23,34.5,34.22,34.27,259368.0
2025-03-18 09:30:00,33.81,34.13,33.21,33.75,35655.0,33.81,34.13,33.21,33.75,35655.0
2025-03-18 10:00:00,33.72,33.85,33.45,33.45,25261.0,33.72,33.85,33.45,33.45,25261.0
2025-03-18 10:30:00,33.45,33.58,33.16,33.27,25870.0,33.45,33.58,33.16,33.27,25870.0
2025-03-18 11:00:00,33.27,33.39,33.2,33.33,19651.0,33.27,33.39,33.2,33.33,19651.0
2025-03-18 11:30:00,33.3,33.35,33.12,33.19,20856.0,33.3,33.35,33.12,33.19,20856.0
2025-03-18 12:00:00,33.19,33.33,33.16,33.32,26497.0,33.19,33.33,33.16,33.32,26497.0
2025-03-18 12:30:00,33.32,33.37,33.13,33.23,16425.0,33.32,33.37,33.13,33.23,16425.0
2025-03-18 13:00:00,33.23,33.34,33.15,33.19,20179.0,33.23,33.34,33.15,33.19,20179.0
2025-03-18 13:30:00,33.21,33.33,33.12,33.15,12490.0,33.21,33.33,33.12,33.15,12490.0
2025-03-18 14:00:00,33.12,33.15,33.02,33.02,23036.0,33.12,33.15,33.02,33.02,23036.0
2025-03-18 14:30:00,33.04,33.19,33.01,33.1,31717.0,33.04,33.19,33.01,33.1,31717.0
2025-03-18 15:00:00,33.08,33.31,33.06,33.19,27555.0,33.08,33.31,33.06,33.19,27555.0
2025-03-18 15:30:00,33.2,33.34,32.94,32.97,201477.0,33.2,33.34,32.94,32.97,201477.0
2025-03-19 09:30:00,32.88,33.47,32.88,33.26,9623.0,32.88,33.47,32.88,33.26,9623.0
2025-03-19 10:00:00,33.26,33.33,32.99,33.0,14968.0,33.26,33.33,32.99,33.0,14968.0
2025-03-19 10:30:00,33.01,33.3,33.01,33.18,14066.0,33.01,33.3,33.01,33.18,14066.0
2025-03-19 11:00:00,33.2,33.22,32.99,33.04,11136.0,33.2,33.22,32.99,33.04,11136.0
2025-03-19 11:30:00,33.04,33.48,33.0,33.22,21715.0,33.04,33.48,33.0,33.22,21715.0
2025-03-19 12:00:00,33.23,33.26,33.12,33.12,16602.0,33.23,33.26,33.12,33.12,16602.0
2025-03-19 12:30:00,33.11,33.15,33.0,33.05,65180.0,33.11,33.15,33.0,33.05,65180.0
2025-03-19 13:00:00,33.06,33.15,32.91,33.11,29801.0,33.06,33.15,32.91,33.11,29801.0
2025-03-19 13:30:00,33.08,33.1,32.88,32.93,46434.0,33.08,33.1,32.88,32.93,46434.0
2025-03-19 14:00:00,32.9,33.16,32.89,33.03,36477.0,32.9,33.16,32.89,33.03,36477.0
2025-03-19 14:30:00,33.03,33.41,33.03,33.41,30185.0,33.03,33.41,33.03,33.41,30185.0
2025-03-19 15:00:00,33.38,33.44,33.25,33.3,41350.0,33.38,33.44,33.25,33.3,41350.0
2025-03-19 15:30:00,33.31,33.46,33.23,33.36,109935.0,33.31,33.46,33.23,33.36,109935.0
2025-03-20 09:30:00,33.06,33.51,33.06,33.25,26612.0,33.06,33.51,33.06,33.25,26612.0
2025-03-20 10:00:00,33.33,33.71,33.33,33.52,26601.0,33.33,33.71,33.33,33.52,26601.0
2025-03-20 10:30:00,33.57,33.75,33.34,33.4,39385.0,33.57,33.75,33.34,33.4,39385.0
2025-03-20 11:00:00,33.41,33.41,33.08,33.09,21536.0,33.41,33.41,33.08,33.09,21536.0
2025-03-20 11:30:00,33.09,33.35,33.04,33.2,16922.0,33.09,33.35,33.04,33.2,16922.0
2025-03-20 12:00:00,33.26,33.3,33.15,33.17,17068.0,33.26,33.3,33.15,33.17,17068.0
2025-03-20 12:30:00,33.2,33.31,33.13,33.26,18326.0,33.2,33.31,33.13,33.26,18326.0
2025-03-20 13:00:00,33.29,33.34,33.17,33.2,27561.0,33.29,33.34,33.17,33.2,27561.0
2025-03-20 13:30:00,33.2,33.33,33.17,33.18,24555.0,33.2,33.33,33.17,33.18,24555.0
2025-03-20 14:00:00,33.2,33.24,33.15,33.17,26417.0,33.2,33.24,33.15,33.17,26417.0
2025-03-20 14:30:00,33.19,33.2,33.06,33.06,38865.0,33.19,33.2,33.06,33.06,38865.0
2025-03-20 15:00:00,33.07,33.12,32.89,32.92,49307.0,33.07,33.12,32.89,32.92,49307.0
2025-03-20 15:30:00,32.92,33.02,32.7,32.73,199155.0,32.92,33.02,32.7,32.73,199155.0
2025-03-21 09:30:00,32.71,32.98,32.3,32.94,44569.0,32.71,32.98,32.3,32.94,44569.0
2025-03-21 10:00:00,32.94,32.97,32.77,32.89,13519.0,32.94,32.97,32.77,32.89,13519.0
2025-03-21 10:30:00,32.93,32.99,32.75,32.9,31610.0,32.93,32.99,32.75,32.9,31610.0
2025-03-21 11:00:00,32.95,33.03,32.72,33.02,41353.0,32.95,33.03,32.72,33.02,41353.0
2025-03-21 11:30:00,33.03,33.19,32.97,33.1,27960.0,33.03,33.19,32.97,33.1,27960.0
2025-03-21 12:00:00,33.1,33.3,33.1,33.18,31733.0,33.1,33.3,33.1,33.18,31733.0
2025-03-21 12:30:00,33.16,33.62,33.11,33.14,52905.0,33.16,33.62,33.11,33.14,52905.0
2025-03-21 13:00:00,33.1,33.1,32.68,32.78,86791.0,33.1,33.1,32.68,32.78,86791.0
2025-03-21 13:30:00,32.79,33.0,32.75,32.95,51512.0,32.79,33.0,32.75,32.95,51512.0
2025-03-21 14:00:00,32.95,33.05,32.91,33.01,37164.0,32.95,33.05,32.91,33.01,37164.0
2025-03-21 14:30:00,33.0,33.12,32.99,33.05,33460.0,33.0,33.12,32.99,33.05,33460.0
2025-03-21 15:00:00,33.05,33.07,32.88,33.01,39625.0,33.05,33.07,32.88,33.01,39625.0
2025-03-21 15:30:00,33.02,33.21,32.85,32.9,175559.0,33.02,33.21,32.85,32.9,175559.0
2025-03-24 09:30:00,32.96,33.12,32.57,32.88,97413.0,32.96,33.12,32.57,32.88,97413.0
2025-03-24 10:00:00,32.79,33.26,32.77,33.21,37530.0,32.79,33.26,32.77,33.21,37530.0
2025-03-24 10:30:00,33.18,33.23,33.01,33.19,20669.0,33.18,33.23,33.01,33.19,20669.0
2025-03-24 11:00:00,33.17,33.48,33.17,33.37,26907.0,33.17,33.48,33.17,33.37,26907.0
2025-03-24 11:30:00,33.4,33.4,33.25,33.33,14615.0,33.4,33.4,33.25,33.33,14615.0
2025-03-24 12:00:00,33.33,33.33,33.22,33.23,29469.0,33.33,33.33,33.22,33.23,29469.0
2025-03-24 12:30:00,33.23,33.3,33.15,33.15,13623.0,33.23,33.3,33.15,33.15,13623.0
2025-03-24 13:00:00,33.18,33.25,33.14,33.24,16300.0,33.18,33.25,33.14,33.24,16300.0
2025-03-24 13:30:00,33.24,33.41,33.19,33.34,29969.0,33.24,33.41,33.19,33.34,29969.0
2025-03-24 14:00:00,33.36,33.42,33.3,33.35,22637.0,33.36,33.42,33.3,33.35,22637.0
2025-03-24 14:30:00,33.35,33.43,33.31,33.37,39516.0,33.35,33.43,33.31,33.37,39516.0
2025-03-24 15:00:00,33.35,33.39,33.19,33.26,47650.0,33.35,33.39,33.19,33.26,47650.0
2025-03-24 15:30:00,33.28,33.49,33.16,33.44,183925.0,33.28,33.49,33.16,33.44,183925.0
2025-03-25 09:30:00,33.48,33.76,32.94,33.1,45831.0,33.48,33.76,32.94,33.1,45831.0
2025-03-25 10:00:00,33.12,33.12,32.71,32.82,87762.0,33.12,33.12,32.71,32.82,87762.0
2025-03-25 10:30:00,32.82,33.02,32.76,32.82,48487.0,32.82,33.02,32.76,32.82,48487.0
2025-03-25 11:00:00,32.85,32.96,32.85,32.89,29159.0,32.85,32.96,32.85,32.89,29159.0
2025-03-25 11:30:00,32.89,33.03,32.75,32.75,88628.0,32.89,33.03,32.75,32.75,88628.0
2025-03-25 12:00:00,32.75,32.77,32.34,32.54,138760.0,32.75,32.77,32.34,32.54,138760.0
2025-03-25 12:30:00,32.54,32.63,32.43,32.63,32550.0,32.54,32.63,32.43,32.63,32550.0
2025-03-25 13:00:00,32.63,32.67,32.57,32.63,23112.0,32.63,32.67,32.57,32.63,23112.0
2025-03-25 13:30:00,32.64,32.64,32.21,32.24,61662.0,32.64,32.64,32.21,32.24,61662.0
2025-03-25 14:00:00,32.25,32.29,32.08,32.22,39375.0,32.25,32.29,32.08,32.22,39375.0
2025-03-25 14:30:00,32.21,32.28,31.93,31.96,71066.0,32.21,32.28,31.93,31.96,71066.0
2025-03-25 15:00:00,31.96,31.99,31.81,31.89,77087.0,31.96,31.99,31.81,31.89,77087.0
2025-03-25 15:30:00,31.89,32.37,31.89,32.27,317875.0,31.89,32.37,31.89,32.27,317875.0
2025-03-26 09:30:00,32.3,32.33,31.28,31.37,74600.0,32.3,32.33,31.28,31.37,74600.0
2025-03-26 10:00:00,31.37,31.5,31.08,31.2,71881.0,31.37,31.5,31.08,31.2,71881.0
2025-03-26 10:30:00,31.22,31.53,31.1,31.11,70018.0,31.22,31.53,31.1,31.11,70018.0
2025-03-26 11:00:00,31.15,31.39,31.14,31.15,39872.0,31.15,31.39,31.14,31.15,39872.0
2025-03-26 11:30:00,31.14,31.28,31.09,31.19,37828.0,31.14,31.28,31.09,31.19,37828.0
2025-03-26 12:00:00,31.19,31.19,31.04,31.08,39421.0,31.19,31.19,31.04,31.08,39421.0
2025-03-26 12:30:00,31.11,31.27,31.09,31.2,36070.0,31.11,31.27,31.09,31.2,36070.0
2025-03-26 13:00:00,31.21,31.47,31.21,31.39,40571.0,31.21,31.47,31.21,31.39,40571.0
2025-03-26 13:30:00,31.41,31.46,31.29,31.34,36584.0,31.41,31.46,31.29,31.34,36584.0
2025-03-26 14:00:00,31.34,31.59,31.33,31.55,33757.0,31.34,31.59,31.33,31.55,33757.0
2025-03-26 14:30:00,31.57,31.85,31.57,31.76,52091.0,31.57,31.85,31.57,31.76,52091.0
2025-03-26 15:00:00,31.78,31.85,31.63,31.65,45122.0,31.78,31.85,31.63,31.65,45122.0
2025-03-26 15:30:00,31.65,31.8,31.48,31.49,199235.0,31.65,31.8,31.48,31.49,199235.0
2025-03-27 09:30:00,31.6,31.6,31.12,31.6,39155.0,31.6,31.6,31.12,31.6,39155.0
2025-03-27 10:00:00,31.46,31.59,31.27,31.4,50007.0,31.46,31.59,31.27,31.4,50007.0
2025-03-27 10:30:00,31.4,31.54,31.28,31.41,40284.0,31.4,31.54,31.28,31.41,40284.0
2025-03-27 11:00:00,31.41,31.44,31.24,31.26,29769.0,31.41,31.44,31.24,31.26,29769.0
2025-03-27 11:30:00,31.25,31.29,31.15,31.16,21199.0,31.25,31.29,31.15,31.16,21199.0
2025-03-27 12:00:00,31.18,31.41,31.16,31.32,30533.0,31.18,31.41,31.16,31.32,30533.0
2025-03-27 12:30:00,31.35,31.36,31.17,31.25,23019.0,31.35,31.36,31.17,31.25,23019.0
2025-03-27 13:00:00,31.25,31.33,31.24,31.25,20627.0,31.25,31.33,31.24,31.25,20627.0
2025-03-27 13:30:00,31.26,31.38,31.24,31.31,31989.0,31.26,31.38,31.24,31.31,31989.0
2025-03-27 14:00:00,31.32,31.4,31.27,31.36,44116.0,31.32,31.4,31.27,31.36,44116.0
2025-03-27 14:30:00,31.34,31.39,31.25,31.34,53210.0,31.34,31.39,31.25,31.34,53210.0
2025-03-27 15:00:00,31.32,31.69,31.32,31.67,50605.0,31.32,31.69,31.32,31.67,50605.0
2025-03-27 15:30:00,31.67,31.79,31.59,31.7,200384.0,31.67,31.79,31.59,31.7,200384.0
2025-03-28 09:30:00,31.58,31.58,31.15,31.27,11814.0,31.58,31.58,31.15,31.27,11814.0
2025-03-28 10:00:00,31.27,31.36,30.85,31.05,20881.0,31.27,31.36,30.85,31.05,20881.0
2025-03-28 10:30:00,31.07,31.07,30.81,30.87,27890.0,31.07,31.07,30.81,30.87,27890.0
2025-03-28 11:00:00,30.91,31.11,30.88,31.04,13430.0,30.91,31.11,30.88,31.04,13430.0
2025-03-28 11:30:00,31.03,31.24,31.02,31.17,9646.0,31.03,31.24,31.02,31.17,9646.0
2025-03-28 12:00:00,31.17,31.26,31.07,31.08,14186.0,31.17,31.26,31.07,31.08,14186.0
2025-03-28 12:30:00,31.1,31.18,31.02,31.09,16474.0,31.1,31.18,31.02,31.09,16474.0
2025-03-28 13:00:00,31.1,31.12,30.97,31.03,9067.0,31.1,31.12,30.97,31.03,9067.0
2025-03-28 13:30:00,31.05,31.09,30.8,30.89,25587.0,31.05,31.09,30.8,30.89,25587.0
2025-03-28 14:00:00,30.88,31.0,30.81,30.85,32589.0,30.88,31.0,30.81,30.85,32589.0
2025-03-28 14:30:00,30.89,30.99,30.82,30.99,41910.0,30.89,30.99,30.82,30.99,41910.0
2025-03-28 15:00:00,31.02,31.13,30.95,31.02,28797.0,31.02,31.13,30.95,31.02,28797.0
2025-03-28 15:30:00,31.02,31.25,30.9,31.17,150492.0,31.02,31.25,30.9,31.17,150492.0
2025-03-31 09:30:00,30.24,30.48,29.61,30.0,110723.0,30.24,30.48,29.61,30.0,110723.0
2025-03-31 10:00:00,29.93,30.18,29.77,30.05,51343.0,29.93,30.18,29.77,30.05,51343.0
2025-03-31 10:30:00,30.05,30.26,29.95,30.18,55297.0,30.05,30.26,29.95,30.18,55297.0
2025-03-31 11:00:00,30.17,30.33,30.14,30.24,35028.0,30.17,30.33,30.14,30.24,35028.0
2025-03-31 11:30:00,30.24,30.46,30.2,30.26,45488.0,30.24,30.46,30.2,30.26,45488.0
2025-03-31 12:00:00,30.28,30.31,30.05,30.13,84548.0,30.28,30.31,30.05,30.13,84548.0
2025-03-31 12:30:00,30.13,30.13,29.75,29.79,97869.0,30.13,30.13,29.75,29.79,97869.0
2025-03-31 13:00:00,29.76,29.85,29.69,29.82,79425.0,29.76,29.85,29.69,29.82,79425.0
2025-03-31 13:30:00,29.84,29.95,29.8,29.86,25391.0,29.84,29.95,29.8,29.86,25391.0
2025-03-31 14:00:00,29.86,30.17,29.85,30.14,32493.0,29.86,30.17,29.85,30.14,32493.0
2025-03-31 14:30:00,30.14,30.36,30.13,30.18,32417.0,30.14,30.36,30.13,30.18,32417.0
2025-03-31 15:00:00,30.16,30.41,30.05,30.09,98510.0,30.16,30.41,30.05,30.09,98510.0
2025-03-31 15:30:00,30.12,30.18,29.71,30.17,378065.0,30.12,30.18,29.71,30.17,378065.0
2025-04-01 09:30:00,30.17,30.17,29.01,29.1,94683.0,30.17,30.17,29.01,29.1,94683.0
2025-04-01 10:00:00,29.06,29.18,28.7,28.81,115563.0,29.06,29.18,28.7,28.81,115563.0
2025-04-01 10:30:00,28.79,29.06,28.77,28.91,57813.0,28.79,29.06,28.77,28.91,57813.0
2025-04-01 11:00:00,28.87,28.92,28.56,28.72,147287.0,28.87,28.92,28.56,28.72,147287.0
2025-04-01 11:30:00,28.7,28.81,28.57,28.58,86127.0,28.7,28.81,28.57,28.58,86127.0
2025-04-01 12:00:00,28.58,28.61,28.29,28.32,55536.0,28.58,28.61,28.29,28.32,55536.0
2025-04-01 12:30:00,28.31,28.34,27.82,27.87,172323.0,28.31,28.34,27.82,27.87,172323.0
2025-04-01 13:00:00,27.87,28.06,27.66,27.79,81150.0,27.87,28.06,27.66,27.79,81150.0
2025-04-01 13:30:00,27.78,27.95,27.75,27.75,116326.0,27.78,27.95,27.75,27.75,116326.0
2025-04-01 14:00:00,27.75,27.76,27.44,27.57,142767.0,27.75,27.76,27.44,27.57,142767.0
2025-04-01 14:30:00,27.57,27.71,27.4,27.67,152238.0,27.57,27.71,27.4,27.67,152238.0
2025-04-01 15:00:00,27.68,27.78,27.57,27.65,86341.0,27.68,27.78,27.57,27.65,86341.0
2025-04-01 15:30:00,27.65,27.88,27.19,27.28,548925.0,27.65,27.88,27.19,27.28,548925.0
2025-04-02 09:30:00,27.02,28.06,27.0,27.77,108715.0,27.02,28.06,27.0,27.77,108715.0
2025-04-02 10:00:00,27.7,28.2,27.7,27.94,89331.0,27.7,28.2,27.7,27.94,89331.0
2025-04-02 10:30:00,27.94,28.29,27.92,28.24,57297.0,27.94,28.29,27.92,28.24,57297.0
2025-04-02 11:00:00,28.24,28.45,28.13,28.41,35473.0,28.24,28.45,28.13,28.41,35473.0
2025-04-02 11:30:00,28.41,28.46,28.13,28.15,33888.0,28.41,28.46,28.13,28.15,33888.0
2025-04-02 12:00:00,28.13,28.42,28.06,28.41,58507.0,28.13,28.42,28.06,28.41,58507.0
2025-04-02 12:30:00,28.41,28.43,28.25,28.28,26599.0,28.41,28.43,28.25,28.28,26599.0
2025-04-02 13:00:00,28.28,28.36,28.25,28.32,17328.0,28.28,28.36,28.25,28.32,17328.0
2025-04-02 13:30:00,28.3,28.36,28.15,28.32,24987.0,28.3,28.36,28.15,28.32,24987.0
2025-04-02 14:00:00,28.3,28.33,28.2,28.22,27314.0,28.3,28.33,28.2,28.22,27314.0
2025-04-02 14:30:00,28.25,28.41,28.24,28.35,31212.0,28.25,28.41,28.24,28.35,31212.0
2025-04-02 15:00:00,28.35,28.46,28.27,28.44,45841.0,28.35,28.46,28.27,28.44,45841.0
2025-04-02 15:30:00,28.44,28.82,28.38,28.72,470885.0,28.44,28.82,28.38,28.72,470885.0
2025-04-03 09:30:00,28.05,28.89,28.05,28.26,41791.0,28.05,28.89,28.05,28.26,41791.0
2025-04-03 10:00:00,28.2,28.45,28.11,28.4,29887.0,28.2,28.45,28.11,28.4,29887.0
2025-04-03 10:30:00,28.4,28.43,27.75,27.88,37285.0,28.4,28.43,27.75,27.88,37285.0
2025-04-03 11:00:00,27.89,28.04,27.79,27.96,26463.0,27.89,28.04,27.79,27.96,26463.0
2025-04-03 11:30:00,27.97,28.14,27.91,28.03,44764.0,27.97,28.14,27.91,28.03,44764.0
2025-04-03 12:00:00,28.07,28.33,28.03,28.32,23829.0,28.07,28.33,28.03,28.32,23829.0
2025-04-03 12:30:00,28.3,28.5,28.21,28.5,56771.0,28.3,28.5,28.21,28.5,56771.0
2025-04-03 13:00:00,28.46,28.91,28.46,28.9,126362.0,28.46,28.91,28.46,28.9,126362.0
2025-04-03 13:30:00,28.88,28.9,28.45,28.47,55895.0,28.88,28.9,28.45,28.47,55895.0
2025-04-03 14:00:00,28.5,28.59,28.41,28.57,50204.0,28.5,28.59,28.41,28.57,50204.0
2025-04-03 14:30:00,28.54,28.61,28.31,28.6,102958.0,28.54,28.61,28.31,28.6,102958.0
2025-04-03 15:00:00,28.6,28.72,28.52,28.72,169672.0,28.6,28.72,28.52,28.72,169672.0
2025-04-03 15:30:00,28.7,28.84,28.34,28.51,419919.0,28.7,28.84,28.34,28.51,419919.0
2025-04-04 09:30:00,28.1,28.5,27.78,28.4,222953.0,28.1,28.5,27.78,28.4,222953.0
2025-04-04 10:00:00,28.4,28.47,27.57,27.73,185303.0,28.4,28.47,27.57,27.73,185303.0
2025-04-04 10:30:00,27.74,27.78,27.02,27.19,103539.0,27.74,27.78,27.02,27.19,103539.0
2025-04-04 11:00:00,27.14,28.07,27.13,27.87,196724.0,27.14,28.07,27.13,27.87,196724.0
2025-04-04 11:30:00,27.87,27.87,27.42,27.46,72040.0,27.87,27.87,27.42,27.46,72040.0
2025-04-04 12:00:00,27.47,27.57,27.18,27.26,44627.0,27.47,27.57,27.18,27.26,44627.0
2025-04-04 12:30:00,27.23,27.41,27.18,27.28,31845.0,27.23,27.41,27.18,27.28,31845.0
2025-04-04 13:00:00,27.29,27.4,27.12,27.35,61052.0,27.29,27.4,27.12,27.35,61052.0
2025-04-04 13:30:00,27.35,27.52,27.26,27.32,53055.0,27.35,27.52,27.26,27.32,53055.0
2025-04-04 14:00:00,27.36,27.42,26.95,27.03,36727.0,27.36,27.42,26.95,27.03,36727.0
2025-04-04 14:30:00,27.02,27.21,26.91,27.14,91446.0,27.02,27.21,26.91,27.14,91446.0
2025-04-04 15:00:00,27.14,27.19,26.92,26.98,95659.0,27.14,27.19,26.92,26.98,95659.0
2025-04-04 15:30:00,26.98,27.2,26.87,27.09,286144.0,26.98,27.2,26.87,27.09,286144.0
2025-04-07 09:30:00,26.66,26.8,25.52,26.11,139699.0,26.66,26.8,25.52,26.11,139699.0
2025-04-07 10:00:00,26.11,27.56,26.11,26.66,118979.0,26.11,27.56,26.11,26.66,118979.0
2025-04-07 10:30:00,26.66,27.03,26.14,26.94,66213.0,26.66,27.03,26.14,26.94,66213.0
2025-04-07 11:00:00,26.94,26.96,26.27,26.4,57393.0,26.94,26.96,26.27,26.4,57393.0
2025-04-07 11:30:00,26.4,26.93,26.4,26.77,61905.0,26.4,26.93,26.4,26.77,61905.0
2025-04-07 12:00:00,26.74,26.79,26.4,26.69,93033.0,26.74,26.79,26.4,26.69,93033.0
2025-04-07 12:30:00,26.71,26.91,26.29,26.32,165322.0,26.71,26.91,26.29,26.32,165322.0
2025-04-07 13:00:00,26.32,26.98,26.32,26.81,106243.0,26.32,26.98,26.32,26.81,106243.0
2025-04-07 13:30:00,26.81,27.2,26.65,27.12,148259.0,26.81,27.2,26.65,27.12,148259.0
2025-04-07 14:00:00,27.17,27.19,26.78,26.78,70591.0,27.17,27.19,26.78,26.78,70591.0
2025-04-07 14:30:00,26.8,27.12,26.78,26.93,74339.0,26.8,27.12,26.78,26.93,74339.0
2025-04-07 15:00:00,26.92,27.27,26.91,27.14,172060.0,26.92,27.27,26.91,27.14,172060.0
2025-04-07 15:30:00,27.18,27.61,27.09,27.61,549710.0,27.18,27.61,27.09,27.61,549710.0
2025-04-08 09:30:00,27.98,28.14,27.37,27.5,75130.0,27.98,28.14,27.37,27.5,75130.0
2025-04-08 10:00:00,27.5,27.74,27.45,27.65,124989.0,27.5,27.74,27.45,27.65,124989.0
2025-04-08 10:30:00,27.64,27.66,27.05,27.08,51576.0,27.64,27.66,27.05,27.08,51576.0
2025-04-08 11:00:00,27.06,27.16,26.32,26.4,74915.0,27.06,27.16,26.32,26.4,74915.0
2025-04-08 11:30:00,26.37,26.93,26.37,26.71,35859.0,26.37,26.93,26.37,26.71,35859.0
2025-04-08 12:00:00,26.71,26.8,26.35,26.51,82528.0,26.71,26.8,26.35,26.51,82528.0
2025-04-08 12:30:00,26.53,26.54,25.92,25.93,62811.0,26.53,26.54,25.92,25.93,62811.0
2025-04-08 13:00:00,25.92,25.99,25.68,25.77,73735.0,25.92,25.99,25.68,25.77,73735.0
2025-04-08 13:30:00,25.75,26.06,25.71,25.88,81149.0,25.75,26.06,25.71,25.88,81149.0
2025-04-08 14:00:00,25.86,25.91,25.4,25.48,151697.0,25.86,25.91,25.4,25.48,151697.0
2025-04-08 14:30:00,25.51,25.78,25.14,25.24,167960.0,25.51,25.78,25.14,25.24,167960.0
2025-04-08 15:00:00,25.27,25.27,24.8,25.23,235402.0,25.27,25.27,24.8,25.23,235402.0
2025-04-08 15:30:00,25.23,25.54,24.82,25.54,518570.0,25.23,25.54,24.82,25.54,518570.0
2025-04-09 09:30:00,25.01,25.13,24.36,24.66,99790.0,25.01,25.13,24.36,24.66,99790.0
2025-04-09 10:00:00,24.66,24.86,24.13,24.29,78782.0,24.66,24.86,24.13,24.29,78782.0
2025-04-09 10:30:00,24.29,24.4,23.95,23.98,74529.0,24.29,24.4,23.95,23.98,74529.0
2025-04-09 11:00:00,23.98,24.76,23.97,24.64,84171.0,23.98,24.76,23.97,24.64,84171.0
2025-04-09 11:30:00,24.62,24.85,24.5,24.71,82111.0,24.62,24.85,24.5,24.71,82111.0
2025-04-09 12:00:00,24.68,25.04,24.68,24.8,60172.0,24.68,25.04,24.68,24.8,60172.0
2025-04-09 12:30:00,24.78,25.13,24.73,24.98,66884.0,24.78,25.13,24.73,24.98,66884.0
2025-04-09 13:00:00,25.0,26.5,24.92,26.09,247409.0,25.0,26.5,24.92,26.09,247409.0
2025-04-09 13:30:00,26.07,27.3,26.05,27.25,193281.0,26.07,27.3,26.05,27.25,193281.0
2025-04-09 14:00:00,27.25,27.53,26.9,27.53,370340.0,27.25,27.53,26.9,27.53,370340.0
2025-04-09 14:30:00,27.55,27.6,26.72,26.72,263730.0,27.55,27.6,26.72,26.72,263730.0
2025-04-09 15:00:00,26.71,27.62,26.65,27.51,151884.0,26.71,27.62,26.65,27.51,151884.0
2025-04-09 15:30:00,27.51,27.9,27.39,27.77,397975.0,27.51,27.9,27.39,27.77,397975.0
2025-04-10 09:30:00,27.14,27.15,25.94,26.18,67100.0,27.14,27.15,25.94,26.18,67100.0
2025-04-10 10:00:00,26.23,26.64,26.09,26.35,54539.0,26.23,26.64,26.09,26.35,54539.0
2025-04-10 10:30:00,26.34,26.53,25.91,25.92,81071.0,26.34,26.53,25.91,25.92,81071.0
2025-04-10 11:00:00,25.92,26.13,25.86,25.91,36629.0,25.92,26.13,25.86,25.91,36629.0
2025-04-10 11:30:00,25.91,26.02,25.78,25.85,35164.0,25.91,26.02,25.78,25.85,35164.0
2025-04-10 12:00:00,25.83,26.06,25.74,25.89,119139.0,25.83,26.06,25.74,25.89,119139.0
2025-04-10 12:30:00,25.91,26.3,25.91,26.14,48399.0,25.91,26.3,25.91,26.14,48399.0
2025-04-10 13:00:00,26.13,26.39,25.85,26.2,47992.0,26.13,26.39,25.85,26.2,47992.0
2025-04-10 13:30:00,26.21,27.06,26.2,26.9,150985.0,26.21,27.06,26.2,26.9,150985.0
2025-04-10 14:00:00,26.86,27.2,26.7,27.2,51228.0,26.86,27.2,26.7,27.2,51228.0
2025-04-10 14:30:00,27.12,27.26,26.68,26.83,53724.0,27.12,27.26,26.68,26.83,53724.0
2025-04-10 15:00:00,26.8,26.92,26.65,26.66,73773.0,26.8,26.92,26.65,26.66,73773.0
2025-04-10 15:30:00,26.66,26.8,26.36,26.71,273309.0,26.66,26.8,26.36,26.71,273309.0
2025-04-11 09:30:00,26.64,27.43,26.3,27.23,42718.0,26.64,27.43,26.3,27.23,42718.0
2025-04-11 10:00:00,27.15,27.21,26.66,26.71,80953.0,27.15,27.21,26.66,26.71,80953.0
2025-04-11 10:30:00,26.75,26.99,26.74,26.77,45194.0,26.75,26.99,26.74,26.77,45194.0
2025-04-11 11:00:00,26.77,27.03,26.58,26.74,46843.0,26.77,27.03,26.58,26.74,46843.0
2025-04-11 11:30:00,26.79,26.99,26.58,26.69,38583.0,26.79,26.99,26.58,26.69,38583.0
2025-04-11 12:00:00,26.66,26.97,26.65,26.97,21475.0,26.66,26.97,26.65,26.97,21475.0
2025-04-11 12:30:00,26.97,27.42,26.95,27.29,33166.0,26.97,27.42,26.95,27.29,33166.0
2025-04-11 13:00:00,27.23,27.47,27.21,27.36,51474.0,27.23,27.47,27.21,27.36,51474.0
2025-04-11 13:30:00,27.36,27.74,27.18,27.51,67442.0,27.36,27.74,27.18,27.51,67442.0
2025-04-11 14:00:00,27.51,27.52,27.16,27.37,40832.0,27.51,27.52,27.16,27.37,40832.0
2025-04-11 14:30:00,27.36,27.51,27.34,27.42,38963.0,27.36,27.51,27.34,27.42,38963.0
2025-04-11 15:00:00,27.39,27.76,27.39,27.74,88520.0,27.39,27.76,27.39,27.74,88520.0
2025-04-11 15:30:00,27.71,27.97,27.57,27.9,486418.0,27.71,27.97,27.57,27.9,486418.0
2025-04-14 09:30:00,28.46,28.55,27.82,28.08,60779.0,28.46,28.55,27.82,28.08,60779.0
2025-04-14 10:00:00,28.08,28.51,27.92,28.49,193104.0,28.08,28.51,27.92,28.49,193104.0
2025-04-14 10:30:00,28.49,28.7,28.4,28.6,82146.0,28.49,28.7,28.4,28.6,82146.0
2025-04-14 11:00:00,28.56,29.0,28.51,28.69,254177.0,28.56,29.0,28.51,28.69,254177.0
2025-04-14 11:30:00,28.7,28.79,28.45,28.59,93409.0,28.7,28.79,28.45,28.59,93409.0
2025-04-14 12:00:00,28.59,28.77,28.22,28.71,80906.0,28.59,28.77,28.22,28.71,80906.0
2025-04-14 12:30:00,28.71,28.82,28.49,28.58,66727.0,28.71,28.82,28.49,28.58,66727.0
2025-04-14 13:00:00,28.56,28.73,28.53,28.65,59339.0,28.56,28.73,28.53,28.65,59339.0
2025-04-14 13:30:00,28.67,29.0,28.48,28.78,86522.0,28.67,29.0,28.48,28.78,86522.0
2025-04-14 14:00:00,28.69,28.79,28.63,28.69,79418.0,28.69,28.79,28.63,28.69,79418.0
2025-04-14 14:30:00,28.66,28.79,28.59,28.73,77476.0,28.66,28.79,28.59,28.73,77476.0
2025-04-14 15:00:00,28.76,29.04,28.7,28.96,153901.0,28.76,29.04,28.7,28.96,153901.0
2025-04-14 15:30:00,28.96,29.0,28.59,28.73,306411.0,28.96,29.0,28.59,28.73,306411.0
2025-04-15 09:30:00,28.55,28.95,28.52,28.73,47468.0,28.55,28.95,28.52,28.73,47468.0
2025-04-15 10:00:00,28.69,28.97,28.58,28.62,44104.0,28.69,28.97,28.58,28.62,44104.0
2025-04-15 10:30:00,28.61,28.78,28.5,28.66,22828.0,28.61,28.78,28.5,28.66,22828.0
2025-04-15 11:00:00,28.65,28.69,28.36,28.38,20672.0,28.65,28.69,28.36,28.38,20672.0
2025-04-15 11:30:00,28.33,28.56,28.21,28.5,35030.0,28.33,28.56,28.21,28.5,35030.0
2025-04-15 12:00:00,28.46,28.53,28.31,28.35,14671.0,28.46,28.53,28.31,28.35,14671.0
2025-04-15 12:30:00,28.36,28.59,28.34,28.46,37916.0,28.36,28.59,28.34,28.46,37916.0
2025-04-15 13:00:00,28.47,28.56,28.35,28.35,27917.0,28.47,28.56,28.35,28.35,27917.0
2025-04-15 13:30:00,28.39,28.44,28.32,28.43,29056.0,28.39,28.44,28.32,28.43,29056.0
2025-04-15 14:00:00,28.42,28.42,28.27,28.32,10958.0,28.42,28.42,28.27,28.32,10958.0
2025-04-15 14:30:00,28.32,28.33,28.16,28.32,23379.0,28.32,28.33,28.16,28.32,23379.0
2025-04-15 15:00:00,28.33,28.37,28.25,28.28,32112.0,28.33,28.37,28.25,28.28,32112.0
2025-04-15 15:30:00,28.31,28.43,28.2,28.4,208858.0,28.31,28.43,28.2,28.4,208858.0
2025-04-16 09:30:00,28.37,28.57,27.65,27.65,29111.0,28.37,28.57,27.65,27.65,29111.0
2025-04-16 10:00:00,27.73,28.36,27.57,28.31,116031.0,27.73,28.36,27.57,28.31,116031.0
2025-04-16 10:30:00,28.36,28.5,28.25,28.43,258033.0,28.36,28.5,28.25,28.43,258033.0
2025-04-16 11:00:00,28.5,28.72,28.31,28.67,55299.0,28.5,28.72,28.31,28.67,55299.0
2025-04-16 11:30:00,28.69,28.84,28.45,28.54,87400.0,28.69,28.84,28.45,28.54,87400.0
2025-04-16 12:00:00,28.51,28.63,28.27,28.35,29935.0,28.51,28.63,28.27,28.35,29935.0
2025-04-16 12:30:00,28.35,28.42,28.25,28.3,17382.0,28.35,28.42,28.25,28.3,17382.0
2025-04-16 13:00:00,28.32,28.48,28.28,28.45,28345.0,28.32,28.48,28.28,28.45,28345.0
2025-04-16 13:30:00,28.45,28.55,28.32,28.36,60759.0,28.45,28.55,28.32,28.36,60759.0
2025-04-16 14:00:00,28.39,28.66,28.3,28.52,46467.0,28.39,28.66,28.3,28.52,46467.0
2025-04-16 14:30:00,28.54,28.54,28.06,28.08,22967.0,28.54,28.54,28.06,28.08,22967.0
2025-04-16 15:00:00,28.09,28.16,27.9,27.94,49126.0,28.09,28.16,27.9,27.94,49126.0
2025-04-16 15:30:00,27.96,28.37,27.95,28.36,181238.0,27.96,28.37,27.95,28.36,181238.0
2025-04-17 09:30:00,28.31,28.76,28.31,28.7,19253.0,28.31,28.76,28.31,28.7,19253.0
2025-04-17 10:00:00,28.65,28.68,28.42,28.54,20768.0,28.65,28.68,28.42,28.54,20768.0
2025-04-17 10:30:00,28.55,28.55,28.08,28.09,30165.0,28.55,28.55,28.08,28.09,30165.0
2025-04-17 11:00:00,28.06,28.3,28.04,28.11,25595.0,28.06,28.3,28.04,28.11,25595.0
2025-04-17 11:30:00,28.15,28.22,28.11,28.12,19216.0,28.15,28.22,28.11,28.12,19216.0
2025-04-17 12:00:00,28.15,28.25,28.07,28.22,25022.0,28.15,28.25,28.07,28.22,25022.0
2025-04-17 12:30:00,28.22,28.26,28.09,28.16,29102.0,28.22,28.26,28.09,28.16,29102.0
2025-04-17 13:00:00,28.13,28.27,28.13,28.22,32424.0,28.13,28.27,28.13,28.22,32424.0
2025-04-17 13:30:00,28.19,28.26,28.12,28.15,40624.0,28.19,28.26,28.12,28.15,40624.0
2025-04-17 14:00:00,28.15,28.38,28.09,28.32,23192.0,28.15,28.38,28.09,28.32,23192.0
2025-04-17 14:30:00,28.36,28.5,28.24,28.24,32521.0,28.36,28.5,28.24,28.24,32521.0
2025-04-17 15:00:00,28.25,28.32,28.15,28.3,23634.0,28.25,28.32,28.15,28.3,23634.0
2025-04-17 15:30:00,28.31,28.47,28.26,28.4,125029.0,28.31,28.47,28.26,28.4,125029.0
2025-04-21 09:30:00,28.04,28.48,27.9,28.46,19981.0,28.04,28.48,27.9,28.46,19981.0
2025-04-21 10:00:00,28.42,29.02,28.41,28.68,48140.0,28.42,29.02,28.41,28.68,48140.0
2025-04-21 10:30:00,28.67,29.06,28.66,28.94,68019.0,28.67,29.06,28.66,28.94,68019.0
2025-04-21 11:00:00,28.93,28.93,28.53,28.65,21478.0,28.93,28.93,28.53,28.65,21478.0
2025-04-21 11:30:00,28.65,28.7,28.55,28.61,19085.0,28.65,28.7,28.55,28.61,19085.0
2025-04-21 12:00:00,28.62,28.93,28.6,28.89,14839.0,28.62,28.93,28.6,28.89,14839.0
2025-04-21 12:30:00,28.9,28.93,28.81,28.84,11797.0,28.9,28.93,28.81,28.84,11797.0
2025-04-21 13:00:00,28.84,28.84,28.55,28.62,17506.0,28.84,28.84,28.55,28.62,17506.0
2025-04-21 13:30:00,28.55,28.67,28.38,28.39,30599.0,28.55,28.67,28.38,28.39,30599.0
2025-04-21 14:00:00,28.38,28.45,28.23,28.38,33745.0,28.38,28.45,28.23,28.38,33745.0
2025-04-21 14:30:00,28.37,28.44,28.24,28.28,19814.0,28.37,28.44,28.24,28.28,19814.0
2025-04-21 15:00:00,28.29,28.52,28.29,28.46,17538.0,28.29,28.52,28.29,28.46,17538.0
2025-04-21 15:30:00,28.49,28.66,28.46,28.51,107272.0,28.49,28.66,28.46,28.51,107272.0
2025-04-22 09:30:00,29.0,29.31,28.46,28.98,33140.0,29.0,29.31,28.46,28.98,33140.0
2025-04-22 10:00:00,28.93,29.11,28.83,28.91,45528.0,28.93,29.11,28.83,28.91,45528.0
2025-04-22 10:30:00,28.94,29.04,28.76,28.82,27670.0,28.94,29.04,28.76,28.82,27670.0
2025-04-22 11:00:00,28.85,29.23,28.82,29.15,47957.0,28.85,29.23,28.82,29.15,47957.0
2025-04-22 11:30:00,29.18,29.22,28.99,29.07,38130.0,29.18,29.22,28.99,29.07,38130.0
2025-04-22 12:00:00,29.08,29.21,28.97,29.01,15557.0,29.08,29.21,28.97,29.01,15557.0
2025-04-22 12:30:00,29.04,29.21,28.99,29.12,80855.0,29.04,29.21,28.99,29.12,80855.0
2025-04-22 13:00:00,29.12,29.23,28.72,28.72,40926.0,29.12,29.23,28.72,28.72,40926.0
2025-04-22 13:30:00,28.73,28.82,28.62,28.69,22405.0,28.73,28.82,28.62,28.69,22405.0
2025-04-22 14:00:00,28.68,29.03,28.68,29.0,25260.0,28.68,29.03,28.68,29.0,25260.0
2025-04-22 14:30:00,29.0,29.0,28.87,28.94,20207.0,29.0,29.0,28.87,28.94,20207.0
2025-04-22 15:00:00,28.95,29.02,28.88,28.88,31036.0,28.95,29.02,28.88,28.88,31036.0
2025-04-22 15:30:00,28.87,29.08,28.86,29.05,134436.0,28.87,29.08,28.86,29.05,134436.0
2025-04-23 09:30:00,29.61,29.79,29.34,29.54,39145.0,29.61,29.79,29.34,29.54,39145.0
2025-04-23 10:00:00,29.64,30.06,29.55,30.04,25551.0,29.64,30.06,29.55,30.04,25551.0
2025-04-23 10:30:00,30.05,30.12,29.88,29.88,58471.0,30.05,30.12,29.88,29.88,58471.0
2025-04-23 11:00:00,29.81,30.1,29.74,29.77,69005.0,29.81,30.1,29.74,29.77,69005.0
2025-04-23 11:30:00,29.77,29.77,29.49,29.59,26857.0,29.77,29.77,29.49,29.59,26857.0
2025-04-23 12:00:00,29.55,29.6,29.29,29.48,32874.0,29.55,29.6,29.29,29.48,32874.0
2025-04-23 12:30:00,29.53,29.57,29.43,29.56,13912.0,29.53,29.57,29.43,29.56,13912.0
2025-04-23 13:00:00,29.53,29.66,29.45,29.57,20203.0,29.53,29.66,29.45,29.57,20203.0
2025-04-23 13:30:00,29.55,29.57,29.41,29.45,37237.0,29.55,29.57,29.41,29.45,37237.0
2025-04-23 14:00:00,29.41,29.53,29.37,29.41,17886.0,29.41,29.53,29.37,29.41,17886.0
2025-04-23 14:30:00,29.41,29.48,29.28,29.41,20911.0,29.41,29.48,29.28,29.41,20911.0
2025-04-23 15:00:00,29.42,29.44,29.36,29.41,24219.0,29.42,29.44,29.36,29.41,24219.0
2025-04-23 15:30:00,29.41,29.46,29.07,29.09,151310.0,29.41,29.46,29.07,29.09,151310.0
2025-04-24 09:30:00,29.36,29.71,28.79,29.42,63115.0,29.36,29.71,28.79,29.42,63115.0
2025-04-24 10:00:00,29.39,29.6,29.32,29.55,26003.0,29.39,29.6,29.32,29.55,26003.0
2025-04-24 10:30:00,29.53,29.78,29.32,29.37,43965.0,29.53,29.78,29.32,29.37,43965.0
2025-04-24 11:00:00,29.34,29.59,29.3,29.39,41204.0,29.34,29.59,29.3,29.39,41204.0
2025-04-24 11:30:00,29.4,29.5,29.35,29.42,27685.0,29.4,29.5,29.35,29.42,27685.0
2025-04-24 12:00:00,29.42,29.5,29.35,29.39,31702.0,29.42,29.5,29.35,29.39,31702.0
2025-04-24 12:30:00,29.43,29.46,29.24,29.3,58890.0,29.43,29.46,29.24,29.3,58890.0
2025-04-24 13:00:00,29.27,29.53,29.2,29.21,157729.0,29.27,29.53,29.2,29.21,157729.0
2025-04-24 13:30:00,29.2,29.25,28.97,29.17,103690.0,29.2,29.25,28.97,29.17,103690.0
2025-04-24 14:00:00,29.2,29.25,29.06,29.15,37964.0,29.2,29.25,29.06,29.15,37964.0
2025-04-24 14:30:00,29.15,29.37,29.15,29.19,30775.0,29.15,29.37,29.15,29.19,30775.0
2025-04-24 15:00:00,29.18,29.51,29.13,29.39,50508.0,29.18,29.51,29.13,29.39,50508.0
2025-04-24 15:30:00,29.36,29.58,29.27,29.55,158871.0,29.36,29.58,29.27,29.55,158871.0
2025-04-25 09:30:00,29.38,29.38,28.87,29.07,26336.0,29.38,29.38,28.87,29.07,26336.0
2025-04-25 10:00:00,29.13,29.55,29.12,29.21,15734.0,29.13,29.55,29.12,29.21,15734.0
2025-04-25 10:30:00,29.25,29.81,29.24,29.79,28416.0,29.25,29.81,29.24,29.79,28416.0
2025-04-25 11:00:00,29.78,29.9,29.7,29.72,19719.0,29.78,29.9,29.7,29.72,19719.0
2025-04-25 11:30:00,29.69,29.75,29.49,29.53,18392.0,29.69,29.75,29.49,29.53,18392.0
2025-04-25 12:00:00,29.51,29.68,29.51,29.67,17379.0,29.51,29.68,29.51,29.67,17379.0
2025-04-25 12:30:00,29.67,29.79,29.62,29.7,19324.0,29.67,29.79,29.62,29.7,19324.0
2025-04-25 13:00:00,29.7,29.72,29.62,29.68,23942.0,29.7,29.72,29.62,29.68,23942.0
2025-04-25 13:30:00,29.68,29.68,29.41,29.54,84840.0,29.68,29.68,29.41,29.54,84840.0
2025-04-25 14:00:00,29.54,29.58,29.39,29.45,87002.0,29.54,29.58,29.39,29.45,87002.0
2025-04-25 14:30:00,29.44,29.68,29.4,29.6,57147.0,29.44,29.68,29.4,29.6,57147.0
2025-04-25 15:00:00,29.58,29.76,29.56,29.68,27518.0,29.58,29.76,29.56,29.68,27518.0
2025-04-25 15:30:00,29.67,29.75,29.53,29.71,117093.0,29.67,29.75,29.53,29.71,117093.0
2025-04-28 09:30:00,29.75,30.09,29.75,29.88,39816.0,29.75,30.09,29.75,29.88,39816.0
2025-04-28 10:00:00,29.88,30.03,29.83,29.87,23799.0,29.88,30.03,29.83,29.87,23799.0
2025-04-28 10:30:00,29.88,29.91,29.76,29.91,7445.0,29.88,29.91,29.76,29.91,7445.0
2025-04-28 11:00:00,29.91,30.0,29.66,29.69,22250.0,29.91,30.0,29.66,29.69,22250.0
2025-04-28 11:30:00,29.69,29.84,29.61,29.73,19529.0,29.69,29.84,29.61,29.73,19529.0
2025-04-28 12:00:00,29.72,29.75,29.66,29.74,11349.0,29.72,29.75,29.66,29.74,11349.0
2025-04-28 12:30:00,29.74,29.78,29.66,29.7,18770.0,29.74,29.78,29.66,29.7,18770.0
2025-04-28 13:00:00,29.68,29.7,29.57,29.59,15139.0,29.68,29.7,29.57,29.59,15139.0
2025-04-28 13:30:00,29.59,29.64,29.47,29.63,47948.0,29.59,29.64,29.47,29.63,47948.0
2025-04-28 14:00:00,29.62,29.77,29.54,29.54,131266.0,29.62,29.77,29.54,29.54,131266.0
2025-04-28 14:30:00,29.55,29.64,29.51,29.64,118777.0,29.55,29.64,29.51,29.64,118777.0
2025-04-28 15:00:00,29.64,29.87,29.63,29.86,37781.0,29.64,29.87,29.63,29.86,37781.0
2025-04-28 15:30:00,29.86,29.87,29.68,29.74,215722.0,29.86,29.87,29.68,29.74,215722.0
2025-04-29 09:30:00,29.82,29.93,29.42,29.79,49717.0,29.82,29.93,29.42,29.79,49717.0
2025-04-29 10:00:00,29.83,29.91,29.6,29.69,50553.0,29.83,29.91,29.6,29.69,50553.0
2025-04-29 10:30:00,29.69,30.09,29.59,30.03,147785.0,29.69,30.09,29.59,30.03,147785.0
2025-04-29 11:00:00,30.02,30.02,29.76,29.95,27237.0,30.02,30.02,29.76,29.95,27237.0
2025-04-29 11:30:00,29.96,30.11,29.89,29.91,18456.0,29.96,30.11,29.89,29.91,18456.0
2025-04-29 12:00:00,29.94,30.08,29.93,30.07,41207.0,29.94,30.08,29.93,30.07,41207.0
2025-04-29 12:30:00,30.06,30.06,29.86,29.93,33740.0,30.06,30.06,29.86,29.93,33740.0
2025-04-29 13:00:00,29.93,30.21,29.87,30.21,48040.0,29.93,30.21,29.87,30.21,48040.0
2025-04-29 13:30:00,30.17,30.19,30.05,30.14,64320.0,30.17,30.19,30.05,30.14,64320.0
2025-04-29 14:00:00,30.12,30.21,29.98,30.07,41219.0,30.12,30.21,29.98,30.07,41219.0
2025-04-29 14:30:00,30.07,30.2,30.0,30.0,122012.0,30.07,30.2,30.0,30.0,122012.0
2025-04-29 15:00:00,30.0,30.12,29.91,29.94,88808.0,30.0,30.12,29.91,29.94,88808.0
2025-04-29 15:30:00,29.96,29.96,29.66,29.8,200234.0,29.96,29.96,29.66,29.8,200234.0
2025-04-30 09:30:00,31.78,31.82,29.85,30.49,163505.0,31.78,31.82,29.85,30.49,163505.0
2025-04-30 10:00:00,30.53,30.68,30.06,30.42,95429.0,30.53,30.68,30.06,30.42,95429.0
2025-04-30 10:30:00,30.47,30.6,30.18,30.46,53677.0,30.47,30.6,30.18,30.46,53677.0
2025-04-30 11:00:00,30.39,30.8,30.31,30.78,52879.0,30.39,30.8,30.31,30.78,52879.0
2025-04-30 11:30:00,30.79,31.03,30.66,30.72,68010.0,30.79,31.03,30.66,30.72,68010.0
2025-04-30 12:00:00,30.71,30.97,30.44,30.84,123754.0,30.71,30.97,30.44,30.84,123754.0
2025-04-30 12:30:00,30.83,31.02,30.57,30.63,105222.0,30.83,31.02,30.57,30.63,105222.0
2025-04-30 13:00:00,30.64,30.7,30.49,30.5,22652.0,30.64,30.7,30.49,30.5,22652.0
2025-04-30 13:30:00,30.5,30.65,30.33,30.34,98896.0,30.5,30.65,30.33,30.34,98896.0
2025-04-30 14:00:00,30.35,30.71,30.25,30.61,38074.0,30.35,30.71,30.25,30.61,38074.0
2025-04-30 14:30:00,30.59,30.75,30.51,30.66,43713.0,30.59,30.75,30.51,30.66,43713.0
2025-04-30 15:00:00,30.64,30.92,30.63,30.72,68075.0,30.64,30.92,30.63,30.72,68075.0
2025-04-30 15:30:00,30.7,30.96,30.61,30.66,427955.0,30.7,30.96,30.61,30.66,427955.0
2025-05-01 09:30:00,31.07,31.81,30.01,31.56,187955.0,31.07,31.81,30.01,31.56,187955.0
2025-05-01 10:00:00,31.52,32.14,31.51,32.1,157906.0,31.52,32.14,31.51,32.1,157906.0
2025-05-01 10:30:00,32.08,32.2,31.82,32.08,99424.0,32.08,32.2,31.82,32.08,99424.0
2025-05-01 11:00:00,32.09,32.11,31.87,31.92,54620.0,32.09,32.11,31.87,31.92,54620.0
2025-05-01 11:30:00,31.87,32.06,31.78,31.82,78888.0,31.87,32.06,31.78,31.82,78888.0
2025-05-01 12:00:00,31.82,31.98,31.79,31.88,74921.0,31.82,31.98,31.79,31.88,74921.0
2025-05-01 12:30:00,31.89,32.0,31.75,31.84,154430.0,31.89,32.0,31.75,31.84,154430.0
2025-05-01 13:00:00,31.87,31.91,31.77,31.8,42325.0,31.87,31.91,31.77,31.8,42325.0
2025-05-01 13:30:00,31.82,31.88,31.4,31.42,52116.0,31.82,31.88,31.4,31.42,52116.0
2025-05-01 14:00:00,31.42,31.6,31.37,31.48,42403.0,31.42,31.6,31.37,31.48,42403.0
2025-05-01 14:30:00,31.48,31.59,31.43,31.53,67771.0,31.48,31.59,31.43,31.53,67771.0
2025-05-01 15:00:00,31.55,32.07,31.51,32.07,124331.0,31.55,32.07,31.51,32.07,124331.0
2025-05-01 15:30:00,32.07,32.08,31.67,31.7,334019.0,32.07,32.08,31.67,31.7,334019.0
2025-05-02 09:30:00,32.25,32.98,32.01,32.66,132661.0,32.25,32.98,32.01,32.66,132661.0
2025-05-02 10:00:00,32.61,32.93,32.49,32.67,123385.0,32.61,32.93,32.49,32.67,123385.0
2025-05-02 10:30:00,32.65,32.95,32.61,32.79,56667.0,32.65,32.95,32.61,32.79,56667.0
2025-05-02 11:00:00,32.77,32.84,32.72,32.77,27617.0,32.77,32.84,32.72,32.77,27617.0
2025-05-02 11:30:00,32.77,32.97,32.74,32.84,31237.0,32.77,32.97,32.74,32.84,31237.0
2025-05-02 12:00:00,32.87,32.91,32.73,32.74,47198.0,32.87,32.91,32.73,32.74,47198.0
2025-05-02 12:30:00,32.74,32.83,32.71,32.77,23074.0,32.74,32.83,32.71,32.77,23074.0
2025-05-02 13:00:00,32.79,32.87,32.75,32.81,22742.0,32.79,32.87,32.75,32.81,22742.0
2025-05-02 13:30:00,32.8,32.96,32.8,32.91,27916.0,32.8,32.96,32.8,32.91,27916.0
2025-05-02 14:00:00,32.95,33.15,32.88,33.08,71115.0,32.95,33.15,32.88,33.08,71115.0
2025-05-02 14:30:00,33.08,33.2,32.86,32.99,175277.0,33.08,33.2,32.86,32.99,175277.0
2025-05-02 15:00:00,32.95,33.06,32.95,33.01,81344.0,32.95,33.06,32.95,33.01,81344.0
2025-05-02 15:30:00,33.01,33.03,32.72,32.79,287316.0,33.01,33.03,32.72,32.79,287316.0
2025-05-05 09:30:00,33.22,33.87,32.97,33.14,142756.0,33.22,33.87,32.97,33.14,142756.0
2025-05-05 10:00:00,33.17,33.63,33.16,33.47,85477.0,33.17,33.63,33.16,33.47,85477.0
2025-05-05 10:30:00,33.48,33.63,33.26,33.44,83595.0,33.48,33.63,33.26,33.44,83595.0
2025-05-05 11:00:00,33.44,33.69,33.35,33.65,30974.0,33.44,33.69,33.35,33.65,30974.0
2025-05-05 11:30:00,33.62,33.98,33.62,33.65,144171.0,33.62,33.98,33.62,33.65,144171.0
2025-05-05 12:00:00,33.66,33.76,33.52,33.54,69917.0,33.66,33.76,33.52,33.54,69917.0
2025-05-05 12:30:00,33.54,33.79,33.54,33.72,31107.0,33.54,33.79,33.54,33.72,31107.0
2025-05-05 13:00:00,33.69,33.88,33.6,33.61,58658.0,33.69,33.88,33.6,33.61,58658.0
2025-05-05 13:30:00,33.61,33.69,33.53,33.57,37508.0,33.61,33.69,33.53,33.57,37508.0
2025-05-05 14:00:00,33.57,33.76,33.51,33.71,46143.0,33.57,33.76,33.51,33.71,46143.0
2025-05-05 14:30:00,33.73,33.84,33.66,33.66,70627.0,33.73,33.84,33.66,33.66,70627.0
2025-05-05 15:00:00,33.66,33.7,33.42,33.64,131129.0,33.66,33.7,33.42,33.64,131129.0
2025-05-05 15:30:00,33.66,33.75,33.53,33.65,296754.0,33.66,33.75,33.53,33.65,296754.0
2025-05-06 09:30:00,33.0,33.67,33.0,33.57,50690.0,33.0,33.67,33.0,33.57,50690.0
2025-05-06 10:00:00,33.57,33.65,33.22,33.55,111678.0,33.57,33.65,33.22,33.55,111678.0
2025-05-06 10:30:00,33.52,33.62,33.25,33.38,76908.0,33.52,33.62,33.25,33.38,76908.0
2025-05-06 11:00:00,33.4,33.55,33.26,33.54,25553.0,33.4,33.55,33.26,33.54,25553.0
2025-05-06 11:30:00,33.5,33.51,32.94,32.94,86032.0,33.5,33.51,32.94,32.94,86032.0
2025-05-06 12:00:00,32.97,33.22,32.93,33.01,59878.0,32.97,33.22,32.93,33.01,59878.0
2025-05-06 12:30:00,33.02,33.04,32.17,32.27,92936.0,33.02,33.04,32.17,32.27,92936.0
2025-05-06 13:00:00,32.32,32.44,32.1,32.32,45414.0,32.32,32.44,32.1,32.32,45414.0
2025-05-06 13:30:00,32.3,32.43,32.1,32.2,38833.0,32.3,32.43,32.1,32.2,38833.0
2025-05-06 14:00:00,32.19,32.34,32.06,32.23,38251.0,32.19,32.34,32.06,32.23,38251.0
2025-05-06 14:30:00,32.22,32.24,32.08,32.19,49411.0,32.22,32.24,32.08,32.19,49411.0
2025-05-06 15:00:00,32.17,32.18,31.88,31.99,69379.0,32.17,32.18,31.88,31.99,69379.0
2025-05-06 15:30:00,31.99,32.2,31.8,31.86,259079.0,31.99,32.2,31.8,31.86,259079.0
2025-05-07 09:30:00,32.26,32.26,31.69,32.01,33370.0,32.26,32.26,31.69,32.01,33370.0
2025-05-07 10:00:00,32.01,32.13,31.89,32.05,20637.0,32.01,32.13,31.89,32.05,20637.0
2025-05-07 10:30:00,32.09,32.23,31.95,32.22,24017.0,32.09,32.23,31.95,32.22,24017.0
2025-05-07 11:00:00,32.25,32.28,32.12,32.27,20268.0,32.25,32.28,32.12,32.27,20268.0
2025-05-07 11:30:00,32.27,32.66,32.26,32.57,34269.0,32.27,32.66,32.26,32.57,34269.0
2025-05-07 12:00:00,32.54,32.78,32.54,32.77,19285.0,32.54,32.78,32.54,32.77,19285.0
2025-05-07 12:30:00,32.78,33.06,32.77,32.99,32548.0,32.78,33.06,32.77,32.99,32548.0
2025-05-07 13:00:00,32.99,33.11,32.95,33.0,59760.0,32.99,33.11,32.95,33.0,59760.0
2025-05-07 13:30:00,33.0,33.18,32.95,33.05,64086.0,33.0,33.18,32.95,33.05,64086.0
2025-05-07 14:00:00,33.02,33.12,32.83,33.05,60555.0,33.02,33.12,32.83,33.05,60555.0
2025-05-07 14:30:00,33.02,33.36,32.99,33.18,115234.0,33.02,33.36,32.99,33.18,115234.0
2025-05-07 15:00:00,33.18,33.23,33.05,33.1,72587.0,33.18,33.23,33.05,33.1,72587.0
2025-05-07 15:30:00,33.08,33.3,33.04,33.05,346687.0,33.08,33.3,33.04,33.05,346687.0
2025-05-08 09:30:00,32.57,32.83,31.66,31.95,193567.0,32.57,32.83,31.66,31.95,193567.0
2025-05-08 10:00:00,32.02,32.63,31.84,32.63,76446.0,32.02,32.63,31.84,32.63,76446.0
2025-05-08 10:30:00,32.64,32.94,32.43,32.61,106824.0,32.64,32.94,32.43,32.61,106824.0
2025-05-08 11:00:00,32.55,32.89,32.38,32.86,47254.0,32.55,32.89,32.38,32.86,47254.0
2025-05-08 11:30:00,32.81,32.94,32.64,32.67,46376.0,32.81,32.94,32.64,32.67,46376.0
2025-05-08 12:00:00,32.69,32.95,32.67,32.94,34142.0,32.69,32.95,32.67,32.94,34142.0
2025-05-08 12:30:00,32.91,33.33,32.91,33.24,42862.0,32.91,33.33,32.91,33.24,42862.0
2025-05-08 13:00:00,33.28,33.28,33.06,33.09,17684.0,33.28,33.28,33.06,33.09,17684.0
2025-05-08 13:30:00,33.06,33.09,32.86,32.87,16405.0,33.06,33.09,32.86,32.87,16405.0
2025-05-08 14:00:00,32.86,33.03,32.77,32.83,27708.0,32.86,33.03,32.77,32.83,27708.0
2025-05-08 14:30:00,32.83,32.9,32.77,32.82,24237.0,32.83,32.9,32.77,32.82,24237.0
2025-05-08 15:00:00,32.82,32.88,32.7,32.8,97179.0,32.82,32.88,32.7,32.8,97179.0
2025-05-08 15:30:00,32.85,32.98,32.72,32.74,184809.0,32.85,32.98,32.72,32.74,184809.0
2025-05-09 09:30:00,32.77,33.64,32.77,33.2,49301.0,32.77,33.64,32.77,33.2,49301.0
2025-05-09 10:00:00,33.18,33.3,32.96,32.97,25434.0,33.18,33.3,32.96,32.97,25434.0
2025-05-09 10:30:00,32.96,33.18,32.79,32.9,23667.0,32.96,33.18,32.79,32.9,23667.0
2025-05-09 11:00:00,32.93,32.98,32.67,32.7,10019.0,32.93,32.98,32.67,32.7,10019.0
2025-05-09 11:30:00,32.71,32.77,32.62,32.64,27300.0,32.71,32.77,32.62,32.64,27300.0
2025-05-09 12:00:00,32.66,32.7,32.43,32.47,22511.0,32.66,32.7,32.43,32.47,22511.0
2025-05-09 12:30:00,32.51,32.55,32.44,32.47,29310.0,32.51,32.55,32.44,32.47,29310.0
2025-05-09 13:00:00,32.47,32.68,32.46,32.67,26916.0,32.47,32.68,32.46,32.67,26916.0
2025-05-09 13:30:00,32.63,32.76,32.54,32.73,17049.0,32.63,32.76,32.54,32.73,17049.0
2025-05-09 14:00:00,32.74,32.76,32.53,32.54,15687.0,32.74,32.76,32.53,32.54,15687.0
2025-05-09 14:30:00,32.54,32.54,32.41,32.54,45609.0,32.54,32.54,32.41,32.54,45609.0
2025-05-09 15:00:00,32.54,32.67,32.48,32.54,21537.0,32.54,32.67,32.48,32.54,21537.0
2025-05-09 15:30:00,32.54,32.62,32.26,32.26,134602.0,32.54,32.62,32.26,32.26,134602.0
2025-05-12 09:30:00,33.09,33.86,32.85,32.91,52142.0,33.09,33.86,32.85,32.91,52142.0
2025-05-12 10:00:00,32.92,33.14,32.6,32.94,27942.0,32.92,33.14,32.6,32.94,27942.0
2025-05-12 10:30:00,32.88,33.28,32.66,33.03,53232.0,32.88,33.28,32.66,33.03,53232.0
2025-05-12 11:00:00,33.04,33.23,32.95,33.16,36563.0,33.04,33.23,32.95,33.16,36563.0
2025-05-12 11:30:00,33.14,33.39,33.13,33.31,42094.0,33.14,33.39,33.13,33.31,42094.0
2025-05-12 12:00:00,33.28,33.63,33.26,33.56,19818.0,33.28,33.63,33.26,33.56,19818.0
2025-05-12 12:30:00,33.59,33.78,33.57,33.71,11550.0,33.59,33.78,33.57,33.71,11550.0
2025-05-12 13:00:00,33.73,33.94,33.67,33.76,21117.0,33.73,33.94,33.67,33.76,21117.0
2025-05-12 13:30:00,33.74,33.74,33.54,33.56,34421.0,33.74,33.74,33.54,33.56,34421.0
2025-05-12 14:00:00,33.56,33.69,33.52,33.61,14872.0,33.56,33.69,33.52,33.61,14872.0
2025-05-12 14:30:00,33.6,33.63,33.51,33.56,19357.0,33.6,33.63,33.51,33.56,19357.0
2025-05-12 15:00:00,33.57,33.84,33.54,33.65,43817.0,33.57,33.84,33.54,33.65,43817.0
2025-05-12 15:30:00,33.63,33.75,33.45,33.52,158389.0,33.63,33.75,33.45,33.52,158389.0
2025-05-13 09:30:00,33.47,33.82,32.42,32.89,30336.0,33.47,33.82,32.42,32.89,30336.0
2025-05-13 10:00:00,32.93,33.0,32.61,32.66,24510.0,32.93,33.0,32.61,32.66,24510.0
2025-05-13 10:30:00,32.62,32.66,32.4,32.41,34497.0,32.62,32.66,32.4,32.41,34497.0
2025-05-13 11:00:00,32.4,32.62,32.38,32.48,32224.0,32.4,32.62,32.38,32.48,32224.0
2025-05-13 11:30:00,32.48,32.69,32.47,32.6,25175.0,32.48,32.69,32.47,32.6,25175.0
2025-05-13 12:00:00,32.6,32.74,32.52,32.64,19847.0,32.6,32.74,32.52,32.64,19847.0
2025-05-13 12:30:00,32.66,32.71,32.54,32.57,9797.0,32.66,32.71,32.54,32.57,9797.0
2025-05-13 13:00:00,32.59,32.67,32.52,32.6,16873.0,32.59,32.67,32.52,32.6,16873.0
2025-05-13 13:30:00,32.6,32.63,32.5,32.57,12849.0,32.6,32.63,32.5,32.57,12849.0
2025-05-13 14:00:00,32.57,32.66,32.42,32.48,20314.0,32.57,32.66,32.42,32.48,20314.0
2025-05-13 14:30:00,32.48,32.52,32.43,32.49,22878.0,32.48,32.52,32.43,32.49,22878.0
2025-05-13 15:00:00,32.48,32.62,32.45,32.59,32988.0,32.48,32.62,32.45,32.59,32988.0
2025-05-13 15:30:00,32.62,32.8,32.49,32.53,139883.0,32.62,32.8,32.49,32.53,139883.0
2025-05-14 09:30:00,32.56,33.2,32.51,32.58,16669.0,32.56,33.2,32.51,32.58,16669.0
2025-05-14 10:00:00,32.59,32.68,32.42,32.65,10555.0,32.59,32.68,32.42,32.65,10555.0
2025-05-14 10:30:00,32.65,32.77,32.58,32.77,19073.0,32.65,32.77,32.58,32.77,19073.0
2025-05-14 11:00:00,32.7,32.7,32.49,32.61,14822.0,32.7,32.7,32.49,32.61,14822.0
2025-05-14 11:30:00,32.59,32.59,32.33,32.4,21395.0,32.59,32.59,32.33,32.4,21395.0
2025-05-14 12:00:00,32.39,32.56,32.35,32.41,15407.0,32.39,32.56,32.35,32.41,15407.0
2025-05-14 12:30:00,32.39,32.57,32.29,32.53,9846.0,32.39,32.57,32.29,32.53,9846.0
2025-05-14 13:00:00,32.53,32.64,32.39,32.46,38611.0,32.53,32.64,32.39,32.46,38611.0
2025-05-14 13:30:00,32.46,32.56,32.39,32.5,9738.0,32.46,32.56,32.39,32.5,9738.0
2025-05-14 14:00:00,32.46,32.5,32.42,32.47,18722.0,32.46,32.5,32.42,32.47,18722.0
2025-05-14 14:30:00,32.48,32.62,32.47,32.57,14959.0,32.48,32.62,32.47,32.57,14959.0
2025-05-14 15:00:00,32.58,32.62,32.49,32.62,18665.0,32.58,32.62,32.49,32.62,18665.0
2025-05-14 15:30:00,32.6,32.8,32.58,32.59,139700.0,32.6,32.8,32.58,32.59,139700.0
2025-05-15 09:30:00,32.61,32.69,32.33,32.52,22009.0,32.61,32.69,32.33,32.52,22009.0
2025-05-15 10:00:00,32.52,32.65,32.26,32.38,32653.0,32.52,32.65,32.26,32.38,32653.0
2025-05-15 10:30:00,32.38,32.4,32.13,32.28,18354.0,32.38,32.4,32.13,32.28,18354.0
2025-05-15 11:00:00,32.3,32.56,32.27,32.47,40711.0,32.3,32.56,32.27,32.47,40711.0
2025-05-15 11:30:00,32.47,32.54,32.42,32.52,33776.0,32.47,32.54,32.42,32.52,33776.0
2025-05-15 12:00:00,32.52,32.63,32.48,32.59,25603.0,32.52,32.63,32.48,32.59,25603.0
2025-05-15 12:30:00,32.59,32.7,32.48,32.69,28165.0,32.59,32.7,32.48,32.69,28165.0
2025-05-15 13:00:00,32.67,32.72,32.58,32.63,18602.0,32.67,32.72,32.58,32.63,18602.0
2025-05-15 13:30:00,32.65,32.73,32.59,32.73,21054.0,32.65,32.73,32.59,32.73,21054.0
2025-05-15 14:00:00,32.73,32.9,32.7,32.87,16838.0,32.73,32.9,32.7,32.87,16838.0
2025-05-15 14:30:00,32.89,32.92,32.75,32.84,30317.0,32.89,32.92,32.75,32.84,30317.0
2025-05-15 15:00:00,32.83,32.86,32.75,32.81,30716.0,32.83,32.86,32.75,32.81,30716.0
2025-05-15 15:30:00,32.81,33.0,32.79,32.99,128071.0,32.81,33.0,32.79,32.99,128071.0
2025-05-16 09:30:00,33.1,33.22,32.71,33.03,45967.0,33.1,33.22,32.71,33.03,45967.0
2025-05-16 10:00:00,33.08,33.08,32.76,32.91,21511.0,33.08,33.08,32.76,32.91,21511.0
2025-05-16 10:30:00,32.9,33.19,32.86,33.11,20122.0,32.9,33.19,32.86,33.11,20122.0
2025-05-16 11:00:00,33.13,33.25,33.12,33.14,14239.0,33.13,33.25,33.12,33.14,14239.0
2025-05-16 11:30:00,33.16,33.42,33.12,33.37,15543.0,33.16,33.42,33.12,33.37,15543.0
2025-05-16 12:00:00,33.36,33.44,33.35,33.43,10121.0,33.36,33.44,33.35,33.43,10121.0
2025-05-16 12:30:00,33.42,33.45,33.34,33.37,6582.0,33.42,33.45,33.34,33.37,6582.0
2025-05-16 13:00:00,33.38,33.58,33.38,33.48,12190.0,33.38,33.58,33.38,33.48,12190.0
2025-05-16 13:30:00,33.49,33.65,33.48,33.58,10192.0,33.49,33.65,33.48,33.58,10192.0
2025-05-16 14:00:00,33.57,33.61,33.51,33.54,11725.0,33.57,33.61,33.51,33.54,11725.0
2025-05-16 14:30:00,33.54,33.54,33.42,33.5,23421.0,33.54,33.54,33.42,33.5,23421.0
2025-05-16 15:00:00,33.52,33.6,33.5,33.6,13633.0,33.52,33.6,33.5,33.6,13633.0
2025-05-16 15:30:00,33.61,33.66,33.51,33.58,126269.0,33.61,33.66,33.51,33.58,126269.0
2025-05-19 09:30:00,33.7,34.38,33.52,33.66,48678.0,33.7,34.38,33.52,33.66,48678.0
2025-05-19 10:00:00,33.72,33.72,33.24,33.25,17885.0,33.72,33.72,33.24,33.25,17885.0
2025-05-19 10:30:00,33.25,33.41,33.2,33.29,15588.0,33.25,33.41,33.2,33.29,15588.0
2025-05-19 11:00:00,33.29,33.47,33.29,33.38,11050.0,33.29,33.47,33.29,33.38,11050.0
2025-05-19 11:30:00,33.4,33.55,33.32,33.5,16623.0,33.4,33.55,33.32,33.5,16623.0
2025-05-19 12:00:00,33.5,33.7,33.5,33.68,16548.0,33.5,33.7,33.5,33.68,16548.0
2025-05-19 12:30:00,33.66,33.83,33.65,33.8,13577.0,33.66,33.83,33.65,33.8,13577.0
2025-05-19 13:00:00,33.82,33.88,33.7,33.76,23025.0,33.82,33.88,33.7,33.76,23025.0
2025-05-19 13:30:00,33.73,33.78,33.65,33.71,21131.0,33.73,33.78,33.65,33.71,21131.0
2025-05-19 14:00:00,33.71,33.85,33.71,33.8,27070.0,33.71,33.85,33.71,33.8,27070.0
2025-05-19 14:30:00,33.82,33.92,33.75,33.86,30896.0,33.82,33.92,33.75,33.86,30896.0
2025-05-19 15:00:00,33.86,33.96,33.85,33.91,42287.0,33.86,33.96,33.85,33.91,42287.0
2025-05-19 15:30:00,33.91,34.06,33.85,34.02,131568.0,33.91,34.06,33.85,34.02,131568.0
2025-05-20 09:30:00,33.92,34.3,33.72,34.0,66754.0,33.92,34.3,33.72,34.0,66754.0
2025-05-20 10:00:00,34.1,34.31,34.1,34.22,65088.0,34.1,34.31,34.1,34.22,65088.0
2025-05-20 10:30:00,34.22,34.3,33.98,34.01,13135.0,34.22,34.3,33.98,34.01,13135.0
2025-05-20 11:00:00,33.98,34.37,33.95,34.29,52297.0,33.98,34.37,33.95,34.29,52297.0
2025-05-20 11:30:00,34.29,34.57,34.28,34.43,28345.0,34.29,34.57,34.28,34.43,28345.0
2025-05-20 12:00:00,34.46,34.46,34.26,34.26,10479.0,34.46,34.46,34.26,34.26,10479.0
2025-05-20 12:30:00,34.28,34.28,34.13,34.14,15299.0,34.28,34.28,34.13,34.14,15299.0
2025-05-20 13:00:00,34.16,34.46,34.16,34.45,87950.0,34.16,34.46,34.16,34.45,87950.0
2025-05-20 13:30:00,34.45,34.54,34.37,34.52,24561.0,34.45,34.54,34.37,34.52,24561.0
2025-05-20 14:00:00,34.53,34.71,34.41,34.41,18713.0,34.53,34.71,34.41,34.41,18713.0
2025-05-20 14:30:00,34.38,34.46,34.2,34.25,52179.0,34.38,34.46,34.2,34.25,52179.0
2025-05-20 15:00:00,34.25,34.51,34.12,34.51,39979.0,34.25,34.51,34.12,34.51,39979.0
2025-05-20 15:30:00,34.49,34.57,34.42,34.49,112669.0,34.49,34.57,34.42,34.49,112669.0
2025-05-21 09:30:00,34.13,34.61,34.0,34.01,79555.0,34.13,34.61,34.0,34.01,79555.0
2025-05-21 10:00:00,34.07,34.35,34.02,34.35,13771.0,34.07,34.35,34.02,34.35,13771.0
2025-05-21 10:30:00,34.34,34.36,33.95,34.09,16719.0,34.34,34.36,33.95,34.09,16719.0
2025-05-21 11:00:00,34.04,34.28,33.99,34.19,15646.0,34.04,34.28,33.99,34.19,15646.0
2025-05-21 11:30:00,34.17,34.25,34.12,34.23,17734.0,34.17,34.25,34.12,34.23,17734.0
2025-05-21 12:00:00,34.23,34.29,34.0,34.08,15283.0,34.23,34.29,34.0,34.08,15283.0
2025-05-21 12:30:00,34.05,34.1,33.78,33.78,13710.0,34.05,34.1,33.78,33.78,13710.0
2025-05-21 13:00:00,33.76,33.81,33.29,33.3,29312.0,33.76,33.81,33.29,33.3,29312.0
2025-05-21 13:30:00,33.28,33.41,33.22,33.36,28158.0,33.28,33.41,33.22,33.36,28158.0
2025-05-21 14:00:00,33.37,33.56,33.25,33.48,27115.0,33.37,33.56,33.25,33.48,27115.0
2025-05-21 14:30:00,33.49,33.6,33.35,33.39,24525.0,33.49,33.6,33.35,33.39,24525.0
2025-05-21 15:00:00,33.41,33.52,33.36,33.47,43344.0,33.41,33.52,33.36,33.47,43344.0
2025-05-21 15:30:00,33.47,33.65,33.46,33.48,237360.0,33.47,33.65,33.46,33.48,237360.0
2025-05-22 09:30:00,33.25,33.48,33.18,33.34,15613.0,33.25,33.48,33.18,33.34,15613.0
2025-05-22 10:00:00,33.37,33.37,32.97,32.97,23336.0,33.37,33.37,32.97,32.97,23336.0
2025-05-22 10:30:00,32.98,33.18,32.92,33.03,18169.0,32.98,33.18,32.92,33.03,18169.0
2025-05-22 11:00:00,33.02,33.08,32.97,32.98,23867.0,33.02,33.08,32.97,32.98,23867.0
2025-05-22 11:30:00,33.01,33.13,33.0,33.05,15591.0,33.01,33.13,33.0,33.05,15591.0
2025-05-22 12:00:00,33.06,33.16,33.06,33.13,11440.0,33.06,33.16,33.06,33.13,11440.0
2025-05-22 12:30:00,33.15,33.17,32.99,33.0,17188.0,33.15,33.17,32.99,33.0,17188.0
2025-05-22 13:00:00,33.0,33.2,32.99,33.17,19260.0,33.0,33.2,32.99,33.17,19260.0
2025-05-22 13:30:00,33.16,33.38,33.16,33.33,21831.0,33.16,33.38,33.16,33.33,21831.0
2025-05-22 14:00:00,33.29,33.41,33.26,33.38,21225.0,33.29,33.41,33.26,33.38,21225.0
2025-05-22 14:30:00,33.37,33.42,33.24,33.24,14040.0,33.37,33.42,33.24,33.24,14040.0
2025-05-22 15:00:00,33.23,33.39,33.18,33.39,24918.0,33.23,33.39,33.18,33.39,24918.0
2025-05-22 15:30:00,33.39,33.44,33.21,33.27,78144.0,33.39,33.44,33.21,33.27,78144.0
2025-05-23 09:30:00,32.69,33.05,32.69,32.99,20946.0,32.69,33.05,32.69,32.99,20946.0
2025-05-23 10:00:00,32.95,33.01,32.8,32.92,18138.0,32.95,33.01,32.8,32.92,18138.0
2025-05-23 10:30:00,32.92,32.93,32.6,32.66,102055.0,32.92,32.93,32.6,32.66,102055.0
2025-05-23 11:00:00,32.66,32.82,32.62,32.82,76026.0,32.66,32.82,32.62,32.82,76026.0
2025-05-23 11:30:00,32.82,32.93,32.77,32.79,89168.0,32.82,32.93,32.77,32.79,89168.0
2025-05-23 12:00:00,32.77,32.77,32.62,32.73,13209.0,32.77,32.77,32.62,32.73,13209.0
2025-05-23 12:30:00,32.73,32.87,32.71,32.84,16740.0,32.73,32.87,32.71,32.84,16740.0
2025-05-23 13:00:00,32.84,32.99,32.83,32.93,13478.0,32.84,32.99,32.83,32.93,13478.0
2025-05-23 13:30:00,32.91,32.94,32.81,32.86,16834.0,32.91,32.94,32.81,32.86,16834.0
2025-05-23 14:00:00,32.86,33.0,32.82,32.83,14027.0,32.86,33.0,32.82,32.83,14027.0
2025-05-23 14:30:00,32.86,32.95,32.84,32.89,18744.0,32.86,32.95,32.84,32.89,18744.0
2025-05-23 15:00:00,32.9,33.15,32.86,33.12,49892.0,32.9,33.15,32.86,33.12,49892.0
2025-05-23 15:30:00,33.14,33.2,32.95,32.98,144710.0,33.14,33.2,32.95,32.98,144710.0
2025-05-27 09:30:00,33.61,33.61,33.04,33.16,39009.0,33.61,33.61,33.04,33.16,39009.0
2025-05-27 10:00:00,33.16,33.64,33.16,33.59,37583.0,33.16,33.64,33.16,33.59,37583.0
2025-05-27 10:30:00,33.56,33.57,33.31,33.44,21234.0,33.56,33.57,33.31,33.44,21234.0
2025-05-27 11:00:00,33.44,33.62,33.35,33.39,30193.0,33.44,33.62,33.35,33.39,30193.0
2025-05-27 11:30:00,33.39,33.49,33.36,33.46,21204.0,33.39,33.49,33.36,33.46,21204.0
2025-05-27 12:00:00,33.45,33.59,33.44,33.54,15082.0,33.45,33.59,33.44,33.54,15082.0
2025-05-27 12:30:00,33.56,33.63,33.5,33.54,84466.0,33.56,33.63,33.5,33.54,84466.0
2025-05-27 13:00:00,33.54,33.54,33.25,33.29,30341.0,33.54,33.54,33.25,33.29,30341.0
2025-05-27 13:30:00,33.3,33.61,33.22,33.56,45953.0,33.3,33.61,33.22,33.56,45953.0
2025-05-27 14:00:00,33.58,33.58,33.33,33.33,30350.0,33.58,33.58,33.33,33.33,30350.0
2025-05-27 14:30:00,33.34,33.42,33.29,33.31,32371.0,33.34,33.42,33.29,33.31,32371.0
2025-05-27 15:00:00,33.31,33.55,33.23,33.52,66153.0,33.31,33.55,33.23,33.52,66153.0
2025-05-27 15:30:00,33.52,33.65,33.31,33.31,302259.0,33.52,33.65,33.31,33.31,302259.0
2025-05-28 09:30:00,33.33,33.43,33.11,33.28,27762.0,33.33,33.43,33.11,33.28,27762.0
2025-05-28 10:00:00,33.34,33.62,33.27,33.55,21273.0,33.34,33.62,33.27,33.55,21273.0
2025-05-28 10:30:00,33.52,33.6,33.4,33.5,26776.0,33.52,33.6,33.4,33.5,26776.0
2025-05-28 11:00:00,33.48,33.57,33.34,33.37,24415.0,33.48,33.57,33.34,33.37,24415.0
2025-05-28 11:30:00,33.39,33.41,33.23,33.27,19653.0,33.39,33.41,33.23,33.27,19653.0
2025-05-28 12:00:00,33.3,33.34,33.2,33.25,14333.0,33.3,33.34,33.2,33.25,14333.0
2025-05-28 12:30:00,33.27,33.27,33.06,33.07,20957.0,33.27,33.27,33.06,33.07,20957.0
2025-05-28 13:00:00,33.08,33.34,33.08,33.21,26985.0,33.08,33.34,33.08,33.21,26985.0
2025-05-28 13:30:00,33.2,33.27,33.15,33.19,19102.0,33.2,33.27,33.15,33.19,19102.0
2025-05-28 14:00:00,33.18,33.26,33.12,33.12,20200.0,33.18,33.26,33.12,33.12,20200.0
2025-05-28 14:30:00,33.12,33.15,32.71,32.85,118949.0,33.12,33.15,32.71,32.85,118949.0
2025-05-28 15:00:00,32.86,32.89,32.5,32.57,814669.0,32.86,32.89,32.5,32.57,814669.0
2025-05-28 15:30:00,32.55,32.65,32.33,32.42,744947.0,32.55,32.65,32.33,32.42,744947.0
2025-05-29 09:30:00,32.58,32.72,32.0,32.59,511448.0,32.58,32.72,32.0,32.59,511448.0
2025-05-29 10:00:00,32.61,32.92,32.51,32.76,117452.0,32.61,32.92,32.51,32.76,117452.0
2025-05-29 10:30:00,32.76,33.05,32.75,33.02,55929.0,32.76,33.05,32.75,33.02,55929.0
2025-05-29 11:00:00,33.02,33.34,32.99,33.32,61007.0,33.02,33.34,32.99,33.32,61007.0
2025-05-29 11:30:00,33.32,33.39,33.05,33.06,70658.0,33.32,33.39,33.05,33.06,70658.0
2025-05-29 12:00:00,33.06,33.37,33.01,33.36,41867.0,33.06,33.37,33.01,33.36,41867.0
2025-05-29 12:30:00,33.35,33.54,33.35,33.47,26959.0,33.35,33.54,33.35,33.47,26959.0
2025-05-29 13:00:00,33.47,33.66,33.43,33.59,23822.0,33.47,33.66,33.43,33.59,23822.0
2025-05-29 13:30:00,33.6,33.65,33.47,33.47,21558.0,33.6,33.65,33.47,33.47,21558.0
2025-05-29 14:00:00,33.46,33.55,33.4,33.52,21944.0,33.46,33.55,33.4,33.52,21944.0
2025-05-29 14:30:00,33.53,33.66,33.48,33.5,30664.0,33.53,33.66,33.48,33.5,30664.0
2025-05-29 15:00:00,33.52,33.62,33.46,33.61,34968.0,33.52,33.62,33.46,33.61,34968.0
2025-05-29 15:30:00,33.61,33.71,33.43,33.46,268021.0,33.61,33.71,33.43,33.46,268021.0
2025-05-30 09:30:00,33.18,33.45,32.55,32.76,28418.0,33.18,33.45,32.55,32.76,28418.0
2025-05-30 10:00:00,32.81,33.08,32.68,33.04,43397.0,32.81,33.08,32.68,33.04,43397.0
2025-05-30 10:30:00,33.02,33.37,32.96,33.37,73981.0,33.02,33.37,32.96,33.37,73981.0
2025-05-30 11:00:00,33.37,33.45,33.25,33.4,26032.0,33.37,33.45,33.25,33.4,26032.0
2025-05-30 11:30:00,33.39,33.72,33.24,33.72,51456.0,33.39,33.72,33.24,33.72,51456.0
2025-05-30 12:00:00,33.72,33.83,33.51,33.54,108758.0,33.72,33.83,33.51,33.54,108758.0
2025-05-30 12:30:00,33.53,33.56,33.24,33.28,59575.0,33.53,33.56,33.24,33.28,59575.0
2025-05-30 13:00:00,33.3,33.44,33.24,33.31,26343.0,33.3,33.44,33.24,33.31,26343.0
2025-05-30 13:30:00,33.29,33.68,33.21,33.62,90389.0,33.29,33.68,33.21,33.62,90389.0
2025-05-30 14:00:00,33.63,33.88,33.61,33.66,74831.0,33.63,33.88,33.61,33.66,74831.0
2025-05-30 14:30:00,33.65,33.77,33.61,33.65,38925.0,33.65,33.77,33.61,33.65,38925.0
2025-05-30 15:00:00,33.64,33.87,33.56,33.71,79284.0,33.64,33.87,33.56,33.71,79284.0
2025-05-30 15:30:00,33.73,33.73,33.49,33.51,159893.0,33.73,33.73,33.49,33.51,159893.0
2025-06-02 09:30:00,33.82,34.36,33.48,33.5,52802.0,33.82,34.36,33.48,33.5,52802.0
2025-06-02 10:00:00,33.51,33.75,33.43,33.66,13143.0,33.51,33.75,33.43,33.66,13143.0
2025-06-02 10:30:00,33.68,34.02,33.68,34.0,27836.0,33.68,34.02,33.68,34.0,27836.0
2025-06-02 11:00:00,33.97,34.11,33.76,33.97,76166.0,33.97,34.11,33.76,33.97,76166.0
2025-06-02 11:30:00,33.97,34.24,33.89,34.2,51532.0,33.97,34.24,33.89,34.2,51532.0
2025-06-02 12:00:00,34.17,34.26,34.11,34.23,23618.0,34.17,34.26,34.11,34.23,23618.0
2025-06-02 12:30:00,34.23,34.33,34.14,34.14,20479.0,34.23,34.33,34.14,34.14,20479.0
2025-06-02 13:00:00,34.12,34.15,33.85,33.94,21062.0,34.12,34.15,33.85,33.94,21062.0
2025-06-02 13:30:00,33.92,33.96,33.78,33.84,24378.0,33.92,33.96,33.78,33.84,24378.0
2025-06-02 14:00:00,33.84,33.86,33.66,33.77,21477.0,33.84,33.86,33.66,33.77,21477.0
2025-06-02 14:30:00,33.78,33.86,33.69,33.84,44460.0,33.78,33.86,33.69,33.84,44460.0
2025-06-02 15:00:00,33.84,33.94,33.82,33.91,42669.0,33.84,33.94,33.82,33.91,42669.0
2025-06-02 15:30:00,33.92,34.15,33.84,34.11,269071.0,33.92,34.15,33.84,34.11,269071.0
2025-06-03 09:30:00,34.15,34.9,33.95,34.72,55733.0,34.15,34.9,33.95,34.72,55733.0
2025-06-03 10:00:00,34.7,34.87,34.27,34.69,39345.0,34.7,34.87,34.27,34.69,39345.0
2025-06-03 10:30:00,34.68,34.97,34.57,34.88,31227.0,34.68,34.97,34.57,34.88,31227.0
2025-06-03 11:00:00,34.88,35.03,34.77,34.81,64555.0,34.88,35.03,34.77,34.81,64555.0
2025-06-03 11:30:00,34.83,35.02,34.78,34.87,44539.0,34.83,35.02,34.78,34.87,44539.0
2025-06-03 12:00:00,34.87,35.02,34.81,34.87,36196.0,34.87,35.02,34.81,34.87,36196.0
2025-06-03 12:30:00,34.89,35.0,34.87,34.87,34581.0,34.89,35.0,34.87,34.87,34581.0
2025-06-03 13:00:00,34.87,34.94,34.85,34.86,26275.0,34.87,34.94,34.85,34.86,26275.0
2025-06-03 13:30:00,34.87,34.97,34.84,34.88,23760.0,34.87,34.97,34.84,34.88,23760.0
2025-06-03 14:00:00,34.87,34.87,34.62,34.77,27261.0,34.87,34.87,34.62,34.77,27261.0
2025-06-03 14:30:00,34.78,34.86,34.73,34.75,25761.0,34.78,34.86,34.73,34.75,25761.0
2025-06-03 15:00:00,34.75,34.86,34.7,34.81,50139.0,34.75,34.86,34.7,34.81,50139.0
2025-06-03 15:30:00,34.81,34.9,34.71,34.77,214566.0,34.81,34.9,34.71,34.77,214566.0
2025-06-04 09:30:00,34.87,35.36,34.72,35.1,38921.0,34.87,35.36,34.72,35.1,38921.0
2025-06-04 10:00:00,35.12,35.4,35.04,35.25,27624.0,35.12,35.4,35.04,35.25,27624.0
2025-06-04 10:30:00,35.28,35.49,35.13,35.47,66499.0,35.28,35.49,35.13,35.47,66499.0
2025-06-04 11:00:00,35.48,35.61,35.25,35.37,55065.0,35.48,35.61,35.25,35.37,55065.0
2025-06-04 11:30:00,35.37,35.84,35.29,35.84,56102.0,35.37,35.84,35.29,35.84,56102.0
2025-06-04 12:00:00,35.82,35.84,35.4,35.49,33419.0,35.82,35.84,35.4,35.49,33419.0
2025-06-04 12:30:00,35.51,35.52,35.26,35.39,29284.0,35.51,35.52,35.26,35.39,29284.0
2025-06-04 13:00:00,35.37,35.45,35.23,35.31,23305.0,35.37,35.45,35.23,35.31,23305.0
2025-06-04 13:30:00,35.3,35.37,35.23,35.32,26733.0,35.3,35.37,35.23,35.32,26733.0
2025-06-04 14:00:00,35.3,35.38,35.23,35.25,40591.0,35.3,35.38,35.23,35.25,40591.0
2025-06-04 14:30:00,35.25,35.33,35.15,35.27,49427.0,35.25,35.33,35.15,35.27,49427.0
2025-06-04 15:00:00,35.25,35.33,35.2,35.26,47003.0,35.25,35.33,35.2,35.26,47003.0
2025-06-04 15:30:00,35.27,35.31,35.06,35.1,135202.0,35.27,35.31,35.06,35.1,135202.0
2025-06-05 09:30:00,35.02,35.27,34.79,34.87,34423.0,35.02,35.27,34.79,34.87,34423.0
2025-06-05 10:00:00,34.95,35.16,34.95,35.16,19698.0,34.95,35.16,34.95,35.16,19698.0
2025-06-05 10:30:00,35.16,35.22,35.08,35.17,17200.0,35.16,35.22,35.08,35.17,17200.0
2025-06-05 11:00:00,35.19,35.43,35.18,35.39,40949.0,35.19,35.43,35.18,35.39,40949.0
2025-06-05 11:30:00,35.39,35.42,35.31,35.41,20002.0,35.39,35.42,35.31,35.41,20002.0
2025-06-05 12:00:00,35.41,35.56,35.41,35.51,33324.0,35.41,35.56,35.41,35.51,33324.0
2025-06-05 12:30:00,35.52,35.56,35.23,35.27,15890.0,35.52,35.56,35.23,35.27,15890.0
2025-06-05 13:00:00,35.26,35.49,35.22,35.46,15675.0,35.26,35.49,35.22,35.46,15675.0
2025-06-05 13:30:00,35.48,35.48,35.38,35.43,18682.0,35.48,35.48,35.38,35.43,18682.0
2025-06-05 14:00:00,35.43,35.45,35.31,35.32,24369.0,35.43,35.45,35.31,35.32,24369.0
2025-06-05 14:30:00,35.33,35.4,35.3,35.32,29648.0,35.33,35.4,35.3,35.32,29648.0
2025-06-05 15:00:00,35.33,35.39,35.03,35.15,28706.0,35.33,35.39,35.03,35.15,28706.0
2025-06-05 15:30:00,35.15,35.31,35.1,35.24,111408.0,35.15,35.31,35.1,35.24,111408.0
2025-06-06 09:30:00,35.59,35.88,35.49,35.68,38260.0,35.59,35.88,35.49,35.68,38260.0
2025-06-06 10:00:00,35.68,35.82,35.42,35.43,27364.0,35.68,35.82,35.42,35.43,27364.0
2025-06-06 10:30:00,35.41,35.48,35.35,35.35,28980.0,35.41,35.48,35.35,35.35,28980.0
2025-06-06 11:00:00,35.35,35.48,35.21,35.32,43164.0,35.35,35.48,35.21,35.32,43164.0
2025-06-06 11:30:00,35.34,35.59,35.25,35.49,82827.0,35.34,35.59,35.25,35.49,82827.0
2025-06-06 12:00:00,35.49,35.49,35.39,35.45,32754.0,35.49,35.49,35.39,35.45,32754.0
2025-06-06 12:30:00,35.47,35.47,35.19,35.2,24841.0,35.47,35.47,35.19,35.2,24841.0
2025-06-06 13:00:00,35.2,35.27,35.15,35.24,25979.0,35.2,35.27,35.15,35.24,25979.0
2025-06-06 13:30:00,35.24,35.27,35.16,35.26,11335.0,35.24,35.27,35.16,35.26,11335.0
2025-06-06 14:00:00,35.24,35.32,35.17,35.22,116958.0,35.24,35.32,35.17,35.22,116958.0
2025-06-06 14:30:00,35.22,35.26,35.0,35.16,56060.0,35.22,35.26,35.0,35.16,56060.0
2025-06-06 15:00:00,35.18,35.32,35.12,35.26,77140.0,35.18,35.32,35.12,35.26,77140.0
2025-06-06 15:30:00,35.25,35.37,35.13,35.3,129293.0,35.25,35.37,35.13,35.3,129293.0
2025-06-09 09:30:00,35.92,36.21,35.58,35.75,66177.0,35.92,36.21,35.58,35.75,66177.0
2025-06-09 10:00:00,35.71,35.86,35.49,35.73,20404.0,35.71,35.86,35.49,35.73,20404.0
2025-06-09 10:30:00,35.73,36.3,35.73,36.2,110216.0,35.73,36.3,35.73,36.2,110216.0
2025-06-09 11:00:00,36.18,36.33,35.98,36.31,48213.0,36.18,36.33,35.98,36.31,48213.0
2025-06-09 11:30:00,36.32,36.55,36.25,36.27,175443.0,36.32,36.55,36.25,36.27,175443.0
2025-06-09 12:00:00,36.29,36.38,36.14,36.17,28092.0,36.29,36.38,36.14,36.17,28092.0
2025-06-09 12:30:00,36.15,36.64,36.15,36.51,96204.0,36.15,36.64,36.15,36.51,96204.0
2025-06-09 13:00:00,36.49,36.54,36.39,36.45,17948.0,36.49,36.54,36.39,36.45,17948.0
2025-06-09 13:30:00,36.44,36.49,36.37,36.41,25671.0,36.44,36.49,36.37,36.41,25671.0
2025-06-09 14:00:00,36.41,36.72,36.41,36.68,61311.0,36.41,36.72,36.41,36.68,61311.0
2025-06-09 14:30:00,36.69,36.74,36.59,36.7,42850.0,36.69,36.74,36.59,36.7,42850.0
2025-06-09 15:00:00,36.72,36.88,36.65,36.87,148302.0,36.72,36.88,36.65,36.87,148302.0
2025-06-09 15:30:00,36.87,36.95,36.7,36.77,360328.0,36.87,36.95,36.7,36.77,360328.0
2025-06-10 09:30:00,36.78,37.6,36.77,37.03,53871.0,36.78,37.6,36.77,37.03,53871.0
2025-06-10 10:00:00,37.01,37.3,36.98,37.11,65114.0,37.01,37.3,36.98,37.11,65114.0
2025-06-10 10:30:00,37.11,37.14,36.85,36.88,47674.0,37.11,37.14,36.85,36.88,47674.0
2025-06-10 11:00:00,36.87,36.92,36.44,36.7,50713.0,36.87,36.92,36.44,36.7,50713.0
2025-06-10 11:30:00,36.67,36.78,36.58,36.72,26394.0,36.67,36.78,36.58,36.72,26394.0
2025-06-10 12:00:00,36.71,36.89,36.67,36.82,20744.0,36.71,36.89,36.67,36.82,20744.0
2025-06-10 12:30:00,36.86,36.95,36.72,36.95,17390.0,36.86,36.95,36.72,36.95,17390.0
2025-06-10 13:00:00,36.95,37.06,36.89,36.92,31118.0,36.95,37.06,36.89,36.92,31118.0
2025-06-10 13:30:00,36.92,37.2,36.86,37.13,94217.0,36.92,37.2,36.86,37.13,94217.0
2025-06-10 14:00:00,37.13,37.17,36.94,37.12,49573.0,37.13,37.17,36.94,37.12,49573.0
2025-06-10 14:30:00,37.11,37.24,37.09,37.15,39687.0,37.11,37.24,37.09,37.15,39687.0
2025-06-10 15:00:00,37.17,37.18,36.97,37.01,55261.0,37.17,37.18,36.97,37.01,55261.0
2025-06-10 15:30:00,37.01,37.01,36.72,36.84,157605.0,37.01,37.01,36.72,36.84,157605.0
2025-06-11 09:30:00,36.84,36.98,36.41,36.68,316547.0,36.84,36.98,36.41,36.68,316547.0
2025-06-11 10:00:00,36.73,36.78,36.53,36.6,27338.0,36.73,36.78,36.53,36.6,27338.0
2025-06-11 10:30:00,36.63,36.69,36.49,36.68,21901.0,36.63,36.69,36.49,36.68,21901.0
2025-06-11 11:00:00,36.66,36.72,36.44,36.52,36828.0,36.66,36.72,36.44,36.52,36828.0
2025-06-11 11:30:00,36.52,36.54,36.37,36.43,49628.0,36.52,36.54,36.37,36.43,49628.0
2025-06-11 12:00:00,36.43,36.44,36.25,36.39,21979.0,36.43,36.44,36.25,36.39,21979.0
2025-06-11 12:30:00,36.39,36.45,36.34,36.34,19684.0,36.39,36.45,36.34,36.34,19684.0
2025-06-11 13:00:00,36.4,36.51,36.37,36.5,44046.0,36.4,36.51,36.37,36.5,44046.0
2025-06-11 13:30:00,36.5,36.68,36.5,36.63,35604.0,36.5,36.68,36.5,36.63,35604.0
2025-06-11 14:00:00,36.64,36.68,36.2,36.28,45175.0,36.64,36.68,36.2,36.28,45175.0
2025-06-11 14:30:00,36.26,36.48,36.15,36.45,59369.0,36.26,36.48,36.15,36.45,59369.0
2025-06-11 15:00:00,36.45,36.47,36.31,36.33,37450.0,36.45,36.47,36.31,36.33,37450.0
2025-06-11 15:30:00,36.32,36.38,36.09,36.21,219837.0,36.32,36.38,36.09,36.21,219837.0
2025-06-12 09:30:00,35.76,36.12,35.35,35.44,173030.0,35.76,36.12,35.35,35.44,173030.0
2025-06-12 10:00:00,35.39,35.91,35.3,35.91,182374.0,35.39,35.91,35.3,35.91,182374.0
2025-06-12 10:30:00,35.91,36.11,35.68,35.72,65278.0,35.91,36.11,35.68,35.72,65278.0
2025-06-12 11:00:00,35.76,35.83,35.58,35.77,67532.0,35.76,35.83,35.58,35.77,67532.0
2025-06-12 11:30:00,35.76,35.76,35.59,35.64,27181.0,35.76,35.76,35.59,35.64,27181.0
2025-06-12 12:00:00,35.66,35.75,35.59,35.71,35886.0,35.66,35.75,35.59,35.71,35886.0
2025-06-12 12:30:00,35.7,35.98,35.67,35.97,58843.0,35.7,35.98,35.67,35.97,58843.0
2025-06-12 13:00:00,35.99,36.16,35.97,36.04,12027.0,35.99,36.16,35.97,36.04,12027.0
2025-06-12 13:30:00,36.07,36.07,35.89,36.04,19597.0,36.07,36.07,35.89,36.04,19597.0
2025-06-12 14:00:00,36.04,36.12,35.96,36.01,25472.0,36.04,36.12,35.96,36.01,25472.0
2025-06-12 14:30:00,36.03,36.07,35.96,36.07,19078.0,36.03,36.07,35.96,36.07,19078.0
2025-06-12 15:00:00,36.07,36.11,35.97,35.99,61296.0,36.07,36.11,35.97,35.99,61296.0
2025-06-12 15:30:00,35.98,36.03,35.59,35.62,337792.0,35.98,36.03,35.59,35.62,337792.0
2025-06-13 09:30:00,35.05,35.55,35.05,35.27,33122.0,35.05,35.55,35.05,35.27,33122.0
2025-06-13 10:00:00,35.37,35.64,35.27,35.48,54024.0,35.37,35.64,35.27,35.48,54024.0
2025-06-13 10:30:00,35.42,35.51,35.33,35.37,38472.0,35.42,35.51,35.33,35.37,38472.0
2025-06-13 11:00:00,35.37,35.49,35.29,35.44,38203.0,35.37,35.49,35.29,35.44,38203.0
2025-06-13 11:30:00,35.47,35.54,35.42,35.47,24898.0,35.47,35.54,35.42,35.47,24898.0
2025-06-13 12:00:00,35.49,35.52,35.42,35.45,16467.0,35.49,35.52,35.42,35.45,16467.0
2025-06-13 12:30:00,35.42,35.49,35.4,35.43,10270.0,35.42,35.49,35.4,35.43,10270.0
2025-06-13 13:00:00,35.44,35.46,35.28,35.3,17096.0,35.44,35.46,35.28,35.3,17096.0
2025-06-13 13:30:00,35.3,35.46,35.29,35.41,16295.0,35.3,35.46,35.29,35.41,16295.0
2025-06-13 14:00:00,35.37,35.43,35.22,35.23,17420.0,35.37,35.43,35.22,35.23,17420.0
2025-06-13 14:30:00,35.23,35.38,35.1,35.34,45778.0,35.23,35.38,35.1,35.34,45778.0
2025-06-13 15:00:00,35.34,35.66,35.31,35.5,299970.0,35.34,35.66,35.31,35.5,299970.0
2025-06-13 15:30:00,35.52,35.67,35.48,35.59,288056.0,35.52,35.67,35.48,35.59,288056.0
2025-06-16 09:30:00,35.72,35.86,34.77,35.27,61761.0,35.72,35.86,34.77,35.27,61761.0
2025-06-16 10:00:00,35.24,35.24,34.82,34.94,26956.0,35.24,35.24,34.82,34.94,26956.0
2025-06-16 10:30:00,34.94,35.23,34.91,35.06,75699.0,34.94,35.23,34.91,35.06,75699.0
2025-06-16 11:00:00,35.05,35.34,34.98,35.19,34090.0,35.05,35.34,34.98,35.19,34090.0
2025-06-16 11:30:00,35.17,35.34,35.14,35.33,28310.0,35.17,35.34,35.14,35.33,28310.0
2025-06-16 12:00:00,35.33,35.43,35.27,35.3,18339.0,35.33,35.43,35.27,35.3,18339.0
2025-06-16 12:30:00,35.31,35.38,35.28,35.29,13140.0,35.31,35.38,35.28,35.29,13140.0
2025-06-16 13:00:00,35.32,35.32,35.08,35.21,17734.0,35.32,35.32,35.08,35.21,17734.0
2025-06-16 13:30:00,35.21,35.25,35.13,35.19,16422.0,35.21,35.25,35.13,35.19,16422.0
2025-06-16 14:00:00,35.16,35.29,35.16,35.26,17352.0,35.16,35.29,35.16,35.26,17352.0
2025-06-16 14:30:00,35.26,35.33,35.22,35.33,21028.0,35.26,35.33,35.22,35.33,21028.0
2025-06-16 15:00:00,35.34,35.41,35.28,35.3,47879.0,35.34,35.41,35.28,35.3,47879.0
2025-06-16 15:30:00,35.28,35.38,35.14,35.22,212457.0,35.28,35.38,35.14,35.22,212457.0
2025-06-17 09:30:00,35.7,35.7,34.84,35.58,56377.0,35.7,35.7,34.84,35.58,56377.0
2025-06-17 10:00:00,35.63,35.84,35.35,35.69,38602.0,35.63,35.84,35.35,35.69,38602.0
2025-06-17 10:30:00,35.69,35.79,35.44,35.51,302286.0,35.69,35.79,35.44,35.51,302286.0
2025-06-17 11:00:00,35.52,35.77,35.44,35.77,26559.0,35.52,35.77,35.44,35.77,26559.0
2025-06-17 11:30:00,35.76,35.79,35.53,35.57,14317.0,35.76,35.79,35.53,35.57,14317.0
2025-06-17 12:00:00,35.62,35.73,35.59,35.7,9520.0,35.62,35.73,35.59,35.7,9520.0
2025-06-17 12:30:00,35.7,35.75,35.58,35.65,27575.0,35.7,35.75,35.58,35.65,27575.0
2025-06-17 13:00:00,35.66,35.76,35.65,35.75,16667.0,35.66,35.76,35.65,35.75,16667.0
2025-06-17 13:30:00,35.75,35.88,35.71,35.86,22874.0,35.75,35.88,35.71,35.86,22874.0
2025-06-17 14:00:00,35.83,35.99,35.72,35.94,83411.0,35.83,35.99,35.72,35.94,83411.0
2025-06-17 14:30:00,35.94,36.14,35.93,36.09,27189.0,35.94,36.14,35.93,36.09,27189.0
2025-06-17 15:00:00,36.09,36.17,36.02,36.06,38936.0,36.09,36.17,36.02,36.06,38936.0
2025-06-17 15:30:00,36.07,36.33,36.06,36.15,239773.0,36.07,36.33,36.06,36.15,239773.0
2025-06-18 09:30:00,36.31,36.76,36.11,36.62,62624.0,36.31,36.76,36.11,36.62,62624.0
2025-06-18 10:00:00,36.64,37.48,36.6,37.48,144247.0,36.64,37.48,36.6,37.48,144247.0
2025-06-18 10:30:00,37.48,37.54,36.8,36.95,99940.0,37.48,37.54,36.8,36.95,99940.0
2025-06-18 11:00:00,36.98,37.02,36.77,36.95,50117.0,36.98,37.02,36.77,36.95,50117.0
2025-06-18 11:30:00,36.92,37.06,36.8,37.05,48081.0,36.92,37.06,36.8,37.05,48081.0
2025-06-18 12:00:00,37.05,37.23,37.01,37.02,31924.0,37.05,37.23,37.01,37.02,31924.0
2025-06-18 12:30:00,37.02,37.16,37.0,37.02,44425.0,37.02,37.16,37.0,37.02,44425.0
2025-06-18 13:00:00,37.02,37.08,36.99,37.03,92791.0,37.02,37.08,36.99,37.03,92791.0
2025-06-18 13:30:00,37.03,37.04,36.62,36.88,55357.0,37.03,37.04,36.62,36.88,55357.0
2025-06-18 14:00:00,36.89,37.02,36.78,36.97,55091.0,36.89,37.02,36.78,36.97,55091.0
2025-06-18 14:30:00,36.94,37.04,36.77,36.77,65309.0,36.94,37.04,36.77,36.77,65309.0
2025-06-18 15:00:00,36.73,36.98,36.69,36.81,60355.0,36.73,36.98,36.69,36.81,60355.0
2025-06-18 15:30:00,36.83,37.06,36.79,37.02,311601.0,36.83,37.06,36.79,37.02,311601.0
2025-06-20 09:30:00,37.35,37.36,36.81,37.1,61520.0,37.35,37.36,36.81,37.1,61520.0
2025-06-20 10:00:00,37.09,37.12,36.82,36.88,41197.0,37.09,37.12,36.82,36.88,41197.0
2025-06-20 10:30:00,36.88,36.88,36.48,36.51,17626.0,36.88,36.88,36.48,36.51,17626.0
2025-06-20 11:00:00,36.56,36.81,36.45,36.77,23175.0,36.56,36.81,36.45,36.77,23175.0
2025-06-20 11:30:00,36.8,36.91,36.73,36.73,9778.0,36.8,36.91,36.73,36.73,9778.0
2025-06-20 12:00:00,36.72,36.77,36.66,36.75,5979.0,36.72,36.77,36.66,36.75,5979.0
2025-06-20 12:30:00,36.75,37.06,36.75,37.04,33515.0,36.75,37.06,36.75,37.04,33515.0
2025-06-20 13:00:00,37.05,37.1,36.68,36.76,44484.0,37.05,37.1,36.68,36.76,44484.0
2025-06-20 13:30:00,36.71,37.17,36.71,37.12,68151.0,36.71,37.17,36.71,37.12,68151.0
2025-06-20 14:00:00,37.11,37.26,37.11,37.25,15746.0,37.11,37.26,37.11,37.25,15746.0
2025-06-20 14:30:00,37.23,37.29,37.06,37.07,34366.0,37.23,37.29,37.06,37.07,34366.0
2025-06-20 15:00:00,37.08,37.26,37.07,37.2,25503.0,37.08,37.26,37.07,37.2,25503.0
2025-06-20 15:30:00,37.21,37.52,37.18,37.43,304668.0,37.21,37.52,37.18,37.43,304668.0